| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 25.9 | 26.17 | 25.77 | 25.96 | 25.96 | -0.07 (-0.27%) | 941,146 |
| 17 Aug 2020 | CNY | 25.52 | 26.06 | 25.41 | 26.03 | 26.03 | +0.49 (+1.92%) | 1,131,142 |
| 14 Aug 2020 | CNY | 25.12 | 25.62 | 24.9 | 25.54 | 25.54 | +0.42 (+1.67%) | 965,834 |
| 13 Aug 2020 | CNY | 24.94 | 25.41 | 24.89 | 25.12 | 25.12 | +0.2 (+0.80%) | 631,658 |
| 12 Aug 2020 | CNY | 25 | 25 | 24.17 | 24.92 | 24.92 | -0.14 (-0.56%) | 1,310,281 |
| 11 Aug 2020 | CNY | 25.5 | 25.57 | 24.85 | 25.06 | 25.06 | -0.3 (-1.18%) | 1,065,989 |
| 10 Aug 2020 | CNY | 25.12 | 25.67 | 24.76 | 25.36 | 25.36 | +0.26 (+1.04%) | 1,130,980 |
| 7 Aug 2020 | CNY | 25.66 | 25.87 | 24.71 | 25.1 | 25.1 | -0.63 (-2.45%) | 1,457,567 |
| 6 Aug 2020 | CNY | 26.3 | 26.33 | 25.44 | 25.73 | 25.73 | -0.57 (-2.17%) | 1,675,864 |
| 5 Aug 2020 | CNY | 26.5 | 26.7 | 26.06 | 26.3 | 26.3 | +0.12 (+0.46%) | 1,309,082 |
| 4 Aug 2020 | CNY | 26.87 | 26.98 | 26.03 | 26.18 | 26.18 | -0.5 (-1.87%) | 1,635,066 |
| 3 Aug 2020 | CNY | 26.1 | 26.7 | 25.88 | 26.68 | 26.68 | +0.98 (+3.81%) | 2,040,379 |
| 31 Jul 2020 | CNY | 25.07 | 25.89 | 25.07 | 25.7 | 25.7 | +0.43 (+1.70%) | 1,579,935 |
| 30 Jul 2020 | CNY | 25.39 | 25.78 | 25.14 | 25.27 | 25.27 | -0.03 (-0.12%) | 1,398,317 |
| 29 Jul 2020 | CNY | 24.74 | 25.5 | 24.24 | 25.3 | 25.3 | +0.73 (+2.97%) | 1,503,245 |
| 28 Jul 2020 | CNY | 24.57 | 24.75 | 24.25 | 24.57 | 24.57 | +0.37 (+1.53%) | 929,720 |
| 27 Jul 2020 | CNY | 24.1 | 24.32 | 23.51 | 24.2 | 24.2 | +0.28 (+1.17%) | 1,201,801 |
| 24 Jul 2020 | CNY | 25.65 | 25.65 | 23.81 | 23.92 | 23.92 | -1.83 (-7.11%) | 2,881,516 |
| 23 Jul 2020 | CNY | 26.23 | 26.55 | 25.11 | 25.75 | 25.75 | -0.58 (-2.20%) | 2,580,977 |
| 22 Jul 2020 | CNY | 26.11 | 26.78 | 26.1 | 26.33 | 26.33 | -0.11 (-0.42%) | 2,132,756 |
| 21 Jul 2020 | CNY | 26.18 | 26.95 | 26.18 | 26.44 | 26.44 | -0.35 (-1.31%) | 2,368,211 |
| 20 Jul 2020 | CNY | 26.69 | 26.88 | 25.64 | 26.79 | 26.79 | +0.56 (+2.13%) | 2,270,085 |
| 17 Jul 2020 | CNY | 26.66 | 27.13 | 25.83 | 26.23 | 26.23 | -0.16 (-0.61%) | 2,292,311 |
| 16 Jul 2020 | CNY | 28.69 | 29.21 | 26.27 | 26.39 | 26.39 | -2.17 (-7.60%) | 3,936,183 |
| 15 Jul 2020 | CNY | 31.03 | 31.3 | 28.47 | 28.56 | 28.56 | -2.28 (-7.39%) | 4,692,495 |
| 14 Jul 2020 | CNY | 31.38 | 32.17 | 29.78 | 30.84 | 30.84 | -0.69 (-2.19%) | 6,340,705 |
| 13 Jul 2020 | CNY | 29.89 | 31.53 | 29.73 | 31.53 | 31.53 | +1.7 (+5.70%) | 5,384,990 |
| 10 Jul 2020 | CNY | 30.8 | 31.1 | 29.63 | 29.83 | 29.83 | -0.8 (-2.61%) | 4,368,826 |
| 9 Jul 2020 | CNY | 29.11 | 30.97 | 29.1 | 30.63 | 30.63 | +1.5 (+5.15%) | 5,513,208 |
| 8 Jul 2020 | CNY | 29.34 | 29.66 | 28.42 | 29.13 | 29.13 | +0.02 (+0.07%) | 3,545,931 |
