| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2020 | CNY | 21.34 | 21.72 | 21.1 | 21.5 | 21.5 | +0.14 (+0.66%) | 2,919,594 |
| 8 Sep 2020 | CNY | 21.28 | 21.6 | 21.2 | 21.36 | 21.36 | +0.14 (+0.66%) | 1,281,361 |
| 7 Sep 2020 | CNY | 21.47 | 21.66 | 21.12 | 21.22 | 21.22 | -0.44 (-2.03%) | 1,573,704 |
| 4 Sep 2020 | CNY | 21.18 | 21.68 | 21.02 | 21.66 | 21.66 | +0.28 (+1.31%) | 1,609,307 |
| 3 Sep 2020 | CNY | 21.66 | 21.87 | 21.3 | 21.38 | 21.38 | -0.4 (-1.84%) | 2,389,366 |
| 2 Sep 2020 | CNY | 22.24 | 22.4 | 21.65 | 21.78 | 21.78 | -0.64 (-2.85%) | 3,543,553 |
| 1 Sep 2020 | CNY | 21.88 | 22.46 | 21.84 | 22.42 | 22.42 | +0.36 (+1.63%) | 3,251,279 |
| 31 Aug 2020 | CNY | 21.96 | 22.15 | 21.81 | 22.06 | 22.06 | +0.26 (+1.19%) | 2,558,275 |
| 28 Aug 2020 | CNY | 21.76 | 21.87 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 2,244,557 |
| 27 Aug 2020 | CNY | 21.53 | 22 | 21.31 | 21.9 | 21.9 | +0.31 (+1.44%) | 2,715,578 |
| 26 Aug 2020 | CNY | 21.47 | 22.15 | 21.47 | 21.59 | 21.59 | +0.06 (+0.28%) | 4,514,764 |
| 25 Aug 2020 | CNY | 21.22 | 21.69 | 21.21 | 21.53 | 21.53 | +0.25 (+1.17%) | 3,314,158 |
| 24 Aug 2020 | CNY | 21.62 | 21.62 | 21.01 | 21.28 | 21.28 | -0.27 (-1.25%) | 2,913,444 |
| 21 Aug 2020 | CNY | 21.65 | 21.77 | 21.37 | 21.55 | 21.55 | -0.01 (-0.05%) | 3,167,435 |
| 20 Aug 2020 | CNY | 22.1 | 22.11 | 21.31 | 21.56 | 21.56 | -0.87 (-3.88%) | 5,045,442 |
| 19 Aug 2020 | CNY | 22.18 | 23.18 | 22.09 | 22.43 | 22.43 | +0.27 (+1.22%) | 7,126,431 |
| 18 Aug 2020 | CNY | 22.26 | 22.27 | 21.85 | 22.16 | 22.16 | -0.09 (-0.40%) | 4,318,849 |
| 17 Aug 2020 | CNY | 21.95 | 22.39 | 21.9 | 22.25 | 22.25 | +0.18 (+0.82%) | 4,679,412 |
| 14 Aug 2020 | CNY | 22.43 | 22.77 | 21.8 | 22.07 | 22.07 | -0.76 (-3.33%) | 6,610,834 |
| 13 Aug 2020 | CNY | 23.34 | 23.99 | 22.7 | 22.83 | 22.83 | -0.42 (-1.81%) | 7,421,348 |
| 12 Aug 2020 | CNY | 23.53 | 23.61 | 22.69 | 23.25 | 23.25 | -0.75 (-3.13%) | 8,967,344 |
| 11 Aug 2020 | CNY | 24.66 | 24.95 | 23.77 | 24 | 24 | -1.29 (-5.10%) | 11,414,476 |
| 10 Aug 2020 | CNY | 27.01 | 27.09 | 24.9 | 25.29 | 25.29 | -2.31 (-8.37%) | 14,897,105 |
| 7 Aug 2020 | CNY | 27.6 | 27.6 | 24.2 | 27.6 | 27.6 | +2.51 (+10.00%) | 20,079,846 |
| 6 Aug 2020 | CNY | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | +2.28 (+10.00%) | 127,966 |
| 5 Aug 2020 | CNY | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | +2.07 (+9.98%) | 121,237 |
| 4 Aug 2020 | CNY | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | +1.89 (+10.03%) | 53,070 |
| 3 Aug 2020 | CNY | 15.71 | 18.85 | 15.71 | 18.85 | 18.85 | 0.0 (0.0%) | 127,064 |
