| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | CNY | 27.6 | 28.25 | 27.31 | 27.94 | 27.94 | +0.42 (+1.53%) | 2,050,600 |
| 26 Aug 2020 | CNY | 28.44 | 28.7 | 27.18 | 27.52 | 27.52 | -0.94 (-3.30%) | 3,271,010 |
| 25 Aug 2020 | CNY | 29.35 | 29.35 | 28.45 | 28.46 | 28.46 | -0.44 (-1.52%) | 2,144,977 |
| 24 Aug 2020 | CNY | 29.12 | 29.49 | 28.6 | 28.9 | 28.9 | -0.21 (-0.72%) | 1,787,142 |
| 21 Aug 2020 | CNY | 29.5 | 29.87 | 29.03 | 29.11 | 29.11 | -0.39 (-1.32%) | 1,581,202 |
| 20 Aug 2020 | CNY | 28.6 | 29.75 | 28.11 | 29.5 | 29.5 | +0.78 (+2.72%) | 3,826,557 |
| 19 Aug 2020 | CNY | 29.9 | 29.98 | 28.51 | 28.72 | 28.72 | -1.08 (-3.62%) | 3,284,704 |
| 18 Aug 2020 | CNY | 30 | 30.28 | 29.63 | 29.8 | 29.8 | -0.12 (-0.40%) | 2,336,570 |
| 17 Aug 2020 | CNY | 29.59 | 30.1 | 29.34 | 29.92 | 29.92 | +0.34 (+1.15%) | 2,560,816 |
| 14 Aug 2020 | CNY | 29.68 | 29.97 | 29.03 | 29.58 | 29.58 | -0.26 (-0.87%) | 2,081,664 |
| 13 Aug 2020 | CNY | 30.8 | 30.99 | 29.7 | 29.84 | 29.84 | -0.56 (-1.84%) | 3,050,475 |
| 12 Aug 2020 | CNY | 29.55 | 30.43 | 28.4 | 30.4 | 30.4 | +1.28 (+4.40%) | 3,228,291 |
| 11 Aug 2020 | CNY | 30.36 | 30.45 | 29.03 | 29.12 | 29.12 | -1.24 (-4.08%) | 2,599,763 |
| 10 Aug 2020 | CNY | 30 | 30.81 | 29.84 | 30.36 | 30.36 | +0.1 (+0.33%) | 2,249,159 |
| 7 Aug 2020 | CNY | 31 | 31 | 29.88 | 30.26 | 30.26 | -1.01 (-3.23%) | 3,126,093 |
| 6 Aug 2020 | CNY | 31.39 | 31.5 | 30.4 | 31.27 | 31.27 | -0.08 (-0.26%) | 3,543,049 |
| 5 Aug 2020 | CNY | 30.45 | 31.42 | 30.02 | 31.35 | 31.35 | +0.92 (+3.02%) | 4,336,446 |
| 4 Aug 2020 | CNY | 31 | 31.17 | 30.22 | 30.43 | 30.43 | -0.77 (-2.47%) | 4,374,293 |
| 3 Aug 2020 | CNY | 28.75 | 31.79 | 28.75 | 31.2 | 31.2 | +2.45 (+8.52%) | 8,199,038 |
| 31 Jul 2020 | CNY | 28.4 | 28.97 | 28.31 | 28.75 | 28.75 | +0.23 (+0.81%) | 3,550,805 |
| 30 Jul 2020 | CNY | 29.5 | 29.77 | 28.34 | 28.52 | 28.52 | -0.75 (-2.56%) | 4,455,692 |
| 29 Jul 2020 | CNY | 27.56 | 29.27 | 27.56 | 29.27 | 29.27 | +1.39 (+4.99%) | 6,331,455 |
| 28 Jul 2020 | CNY | 28.09 | 28.57 | 27.54 | 27.88 | 27.88 | +0.14 (+0.50%) | 2,616,592 |
| 27 Jul 2020 | CNY | 28.46 | 29 | 27.5 | 27.74 | 27.74 | -0.72 (-2.53%) | 2,565,842 |
| 24 Jul 2020 | CNY | 29.69 | 30.29 | 28.03 | 28.46 | 28.46 | -2.55 (-8.22%) | 5,716,111 |
| 23 Jul 2020 | CNY | 32.3 | 32.5 | 30.51 | 31.01 | 31.01 | -1.61 (-4.94%) | 4,191,217 |
| 22 Jul 2020 | CNY | 32.11 | 32.98 | 32.01 | 32.62 | 32.62 | -1.18 (-3.49%) | 4,885,386 |
| 21 Jul 2020 | CNY | 32.97 | 33.89 | 32.72 | 33.8 | 33.8 | +0.83 (+2.52%) | 2,838,502 |
| 20 Jul 2020 | CNY | 32.98 | 33.35 | 31.68 | 32.97 | 32.97 | +0.45 (+1.38%) | 2,797,568 |
| 17 Jul 2020 | CNY | 34.56 | 35.48 | 32.5 | 32.52 | 32.52 | -2.31 (-6.63%) | 4,625,232 |
