| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 27 | 28 | 26.9 | 27.7 | 27.7 | +0.56 (+2.06%) | 6,452,524 |
| 28 Aug 2020 | CNY | 27.5 | 27.86 | 26.85 | 27.14 | 27.14 | +0.66 (+2.49%) | 6,968,080 |
| 27 Aug 2020 | CNY | 25.5 | 26.48 | 25.5 | 26.48 | 26.48 | +0.89 (+3.48%) | 2,488,326 |
| 26 Aug 2020 | CNY | 25.9 | 26.25 | 25.45 | 25.59 | 25.59 | -0.41 (-1.58%) | 2,485,200 |
| 25 Aug 2020 | CNY | 26.39 | 26.62 | 25.9 | 26 | 26 | -0.43 (-1.63%) | 2,843,719 |
| 24 Aug 2020 | CNY | 26.62 | 26.8 | 26.2 | 26.43 | 26.43 | -0.17 (-0.64%) | 2,182,802 |
| 21 Aug 2020 | CNY | 26.62 | 26.96 | 26.32 | 26.6 | 26.6 | +0.02 (+0.08%) | 2,533,528 |
| 20 Aug 2020 | CNY | 26.39 | 27.15 | 26.29 | 26.58 | 26.58 | -0.15 (-0.56%) | 2,722,455 |
| 19 Aug 2020 | CNY | 27.7 | 27.99 | 26.69 | 26.73 | 26.73 | -1.31 (-4.67%) | 5,255,682 |
| 18 Aug 2020 | CNY | 27.35 | 28.28 | 27.35 | 28.04 | 28.04 | +0.44 (+1.59%) | 5,843,573 |
| 17 Aug 2020 | CNY | 27.43 | 27.7 | 26.9 | 27.6 | 27.6 | +0.17 (+0.62%) | 4,890,875 |
| 14 Aug 2020 | CNY | 27.39 | 27.97 | 26.86 | 27.43 | 27.43 | +0.32 (+1.18%) | 5,271,651 |
| 13 Aug 2020 | CNY | 26.59 | 27.98 | 26.24 | 27.11 | 27.11 | +0.93 (+3.55%) | 5,941,022 |
| 12 Aug 2020 | CNY | 26.65 | 26.8 | 25.5 | 26.18 | 26.18 | -0.72 (-2.68%) | 5,891,140 |
| 11 Aug 2020 | CNY | 26.47 | 27.79 | 26.46 | 26.9 | 26.9 | +0.32 (+1.20%) | 7,229,440 |
| 10 Aug 2020 | CNY | 26.92 | 27.22 | 26.04 | 26.58 | 26.58 | -0.74 (-2.71%) | 7,122,080 |
| 7 Aug 2020 | CNY | 28.56 | 28.79 | 27.28 | 27.32 | 27.32 | -1.78 (-6.12%) | 9,193,550 |
| 6 Aug 2020 | CNY | 30.58 | 30.64 | 28.95 | 29.1 | 29.1 | -1.48 (-4.84%) | 14,567,597 |
| 5 Aug 2020 | CNY | 28 | 30.58 | 27.45 | 30.58 | 30.58 | +2.78 (+10.00%) | 10,127,313 |
| 4 Aug 2020 | CNY | 27.9 | 28.49 | 27.41 | 27.8 | 27.8 | -0.1 (-0.36%) | 5,616,275 |
| 3 Aug 2020 | CNY | 26.8 | 27.92 | 26.7 | 27.9 | 27.9 | +1.13 (+4.22%) | 7,648,889 |
| 31 Jul 2020 | CNY | 26.06 | 26.95 | 26.05 | 26.77 | 26.77 | +0.74 (+2.84%) | 5,135,059 |
| 30 Jul 2020 | CNY | 26.75 | 27.05 | 25.91 | 26.03 | 26.03 | -0.73 (-2.73%) | 4,820,483 |
| 29 Jul 2020 | CNY | 26.68 | 26.79 | 25.8 | 26.76 | 26.76 | -0.08 (-0.30%) | 4,734,564 |
| 28 Jul 2020 | CNY | 27.19 | 27.84 | 26.71 | 26.84 | 26.84 | -0.49 (-1.79%) | 4,957,673 |
| 27 Jul 2020 | CNY | 27.31 | 27.8 | 26.45 | 27.33 | 27.33 | +0.23 (+0.85%) | 3,241,246 |
| 24 Jul 2020 | CNY | 29 | 29 | 26.3 | 27.1 | 27.1 | -1.9 (-6.55%) | 6,905,366 |
| 23 Jul 2020 | CNY | 28.2 | 29 | 27.61 | 29 | 29 | +0.5 (+1.75%) | 7,400,562 |
| 22 Jul 2020 | CNY | 28.1 | 29.3 | 27.51 | 28.5 | 28.5 | -0.31 (-1.08%) | 8,233,753 |
| 21 Jul 2020 | CNY | 26.42 | 29.2 | 26.2 | 28.81 | 28.81 | +2.26 (+8.51%) | 12,530,511 |
