| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 22.4 | 22.8 | 22.15 | 22.62 | 22.62 | +0.18 (+0.80%) | 2,710,779 |
| 19 Aug 2020 | CNY | 22.88 | 23.05 | 22.3 | 22.44 | 22.44 | -0.29 (-1.28%) | 3,531,142 |
| 18 Aug 2020 | CNY | 22.45 | 22.96 | 22.32 | 22.73 | 22.73 | +0.42 (+1.88%) | 3,542,124 |
| 17 Aug 2020 | CNY | 22.28 | 22.44 | 21.99 | 22.31 | 22.31 | +0.08 (+0.36%) | 3,147,255 |
| 14 Aug 2020 | CNY | 21.36 | 22.43 | 21.22 | 22.23 | 22.23 | +0.92 (+4.32%) | 4,260,339 |
| 13 Aug 2020 | CNY | 21.21 | 21.58 | 21.02 | 21.31 | 21.31 | +0.16 (+0.76%) | 2,250,926 |
| 12 Aug 2020 | CNY | 21.44 | 21.44 | 20.59 | 21.15 | 21.15 | -0.34 (-1.58%) | 2,904,141 |
| 11 Aug 2020 | CNY | 21.86 | 21.98 | 21.4 | 21.49 | 21.49 | -0.36 (-1.65%) | 2,333,024 |
| 10 Aug 2020 | CNY | 21.55 | 22.06 | 21.55 | 21.85 | 21.85 | +0.12 (+0.55%) | 1,997,620 |
| 7 Aug 2020 | CNY | 22.21 | 22.27 | 21.55 | 21.73 | 21.73 | -0.63 (-2.82%) | 3,177,829 |
| 6 Aug 2020 | CNY | 22.91 | 22.95 | 21.9 | 22.36 | 22.36 | -0.49 (-2.14%) | 3,763,805 |
| 5 Aug 2020 | CNY | 23 | 23.05 | 22.67 | 22.85 | 22.85 | +0.03 (+0.13%) | 2,509,713 |
| 4 Aug 2020 | CNY | 23.29 | 23.46 | 22.68 | 22.82 | 22.82 | -0.42 (-1.81%) | 3,431,531 |
| 3 Aug 2020 | CNY | 22.42 | 23.24 | 22.42 | 23.24 | 23.24 | +0.9 (+4.03%) | 4,375,523 |
| 31 Jul 2020 | CNY | 21.97 | 22.48 | 21.88 | 22.34 | 22.34 | +0.41 (+1.87%) | 3,471,860 |
| 30 Jul 2020 | CNY | 22.28 | 22.4 | 21.88 | 21.93 | 21.93 | -0.38 (-1.70%) | 3,144,651 |
| 29 Jul 2020 | CNY | 21.59 | 22.32 | 21.46 | 22.31 | 22.31 | +0.73 (+3.38%) | 3,370,112 |
| 28 Jul 2020 | CNY | 21.74 | 21.88 | 21.4 | 21.58 | 21.58 | +0.07 (+0.33%) | 2,405,246 |
| 27 Jul 2020 | CNY | 21.84 | 21.86 | 21.22 | 21.51 | 21.51 | -0.19 (-0.88%) | 3,182,700 |
| 24 Jul 2020 | CNY | 23.61 | 23.77 | 21.58 | 21.7 | 21.7 | -2.31 (-9.62%) | 8,582,151 |
| 23 Jul 2020 | CNY | 23.33 | 24.19 | 23.07 | 24.01 | 24.01 | +0.71 (+3.05%) | 7,459,008 |
| 22 Jul 2020 | CNY | 23.38 | 23.62 | 23.12 | 23.3 | 23.3 | -0.06 (-0.26%) | 4,415,393 |
| 21 Jul 2020 | CNY | 23.65 | 23.84 | 23.08 | 23.36 | 23.36 | -0.19 (-0.81%) | 4,921,209 |
| 20 Jul 2020 | CNY | 23.3 | 23.66 | 22.75 | 23.55 | 23.55 | +0.51 (+2.21%) | 5,393,247 |
| 17 Jul 2020 | CNY | 22.99 | 23.69 | 22.75 | 23.04 | 23.04 | +0.29 (+1.27%) | 5,484,402 |
| 16 Jul 2020 | CNY | 24.25 | 24.54 | 22.65 | 22.75 | 22.75 | -1.32 (-5.48%) | 7,676,577 |
| 15 Jul 2020 | CNY | 26.29 | 26.57 | 23.74 | 24.07 | 24.07 | -2.39 (-9.03%) | 12,178,532 |
| 14 Jul 2020 | CNY | 25.1 | 27.19 | 24.87 | 26.46 | 26.46 | +1.44 (+5.76%) | 15,027,687 |
| 13 Jul 2020 | CNY | 23.6 | 25.3 | 23.6 | 25.02 | 25.02 | +1.39 (+5.88%) | 9,329,211 |
| 10 Jul 2020 | CNY | 23.66 | 24.14 | 23.27 | 23.63 | 23.63 | -0.05 (-0.21%) | 7,332,806 |
