| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 27.03 | 27.71 | 26.6 | 27.1 | 27.1 | +0.2 (+0.74%) | 1,699,992 |
| 20 Aug 2020 | CNY | 26.88 | 27.5 | 26.1 | 26.9 | 26.9 | -0.27 (-0.99%) | 1,585,885 |
| 19 Aug 2020 | CNY | 28.28 | 28.46 | 26.72 | 27.17 | 27.17 | -1.32 (-4.63%) | 2,928,230 |
| 18 Aug 2020 | CNY | 29.09 | 29.5 | 28.28 | 28.49 | 28.49 | -0.6 (-2.06%) | 2,448,123 |
| 17 Aug 2020 | CNY | 28.27 | 29.13 | 27.68 | 29.09 | 29.09 | +0.65 (+2.29%) | 2,508,642 |
| 14 Aug 2020 | CNY | 28.1 | 28.62 | 27.4 | 28.44 | 28.44 | +0.09 (+0.32%) | 2,667,871 |
| 13 Aug 2020 | CNY | 27.5 | 29.17 | 26.82 | 28.35 | 28.35 | +1.41 (+5.23%) | 4,069,122 |
| 12 Aug 2020 | CNY | 27.93 | 28.3 | 26.38 | 26.94 | 26.94 | -0.96 (-3.44%) | 3,376,615 |
| 11 Aug 2020 | CNY | 28.1 | 29.56 | 27.78 | 27.9 | 27.9 | -1.1 (-3.79%) | 2,427,705 |
| 10 Aug 2020 | CNY | 28.62 | 29.69 | 28.29 | 29 | 29 | +0.12 (+0.42%) | 2,983,714 |
| 7 Aug 2020 | CNY | 30.41 | 31.03 | 28.3 | 28.88 | 28.88 | -2.14 (-6.90%) | 4,131,545 |
| 6 Aug 2020 | CNY | 32.5 | 32.5 | 30.67 | 31.02 | 31.02 | -1.36 (-4.20%) | 3,703,762 |
| 5 Aug 2020 | CNY | 32 | 33.18 | 31.33 | 32.38 | 32.38 | -0.42 (-1.28%) | 3,809,706 |
| 4 Aug 2020 | CNY | 34.2 | 34.85 | 32.25 | 32.8 | 32.8 | -0.95 (-2.81%) | 4,848,517 |
| 3 Aug 2020 | CNY | 33.5 | 34.86 | 33.05 | 33.75 | 33.75 | +0.28 (+0.84%) | 5,281,281 |
| 31 Jul 2020 | CNY | 31.88 | 33.9 | 30.9 | 33.47 | 33.47 | +1.58 (+4.95%) | 6,327,365 |
| 30 Jul 2020 | CNY | 30.11 | 32.42 | 30 | 31.89 | 31.89 | +1.71 (+5.67%) | 7,070,891 |
| 29 Jul 2020 | CNY | 28.16 | 30.32 | 28 | 30.18 | 30.18 | +2.04 (+7.25%) | 5,801,810 |
| 28 Jul 2020 | CNY | 28.48 | 28.95 | 27.3 | 28.14 | 28.14 | -0.08 (-0.28%) | 3,971,421 |
| 27 Jul 2020 | CNY | 30.71 | 31.21 | 27.95 | 28.22 | 28.22 | -2.68 (-8.67%) | 6,060,858 |
| 24 Jul 2020 | CNY | 35 | 36.8 | 30.6 | 30.9 | 30.9 | -4.86 (-13.59%) | 8,485,477 |
| 23 Jul 2020 | CNY | 37.41 | 37.41 | 34.2 | 35.76 | 35.76 | -2.14 (-5.65%) | 6,821,669 |
| 22 Jul 2020 | CNY | 34.9 | 38.5 | 34.9 | 37.9 | 37.9 | +2.43 (+6.85%) | 6,239,793 |
| 21 Jul 2020 | CNY | 36.1 | 36.98 | 35.03 | 35.47 | 35.47 | -1.03 (-2.82%) | 5,399,397 |
| 20 Jul 2020 | CNY | 38.08 | 40.75 | 35.41 | 36.5 | 36.5 | -0.93 (-2.48%) | 8,918,447 |
| 17 Jul 2020 | CNY | 34.52 | 37.65 | 34.52 | 37.43 | 37.43 | +2.89 (+8.37%) | 7,636,757 |
| 16 Jul 2020 | CNY | 36.5 | 39.5 | 34.25 | 34.54 | 34.54 | -2.02 (-5.53%) | 9,729,837 |
| 15 Jul 2020 | CNY | 43.01 | 43.29 | 36 | 36.56 | 36.56 | -5.54 (-13.16%) | 11,866,984 |
| 14 Jul 2020 | CNY | 38.25 | 43.6 | 38.13 | 42.1 | 42.1 | +5.49 (+15.00%) | 14,302,528 |
| 13 Jul 2020 | CNY | 31.8 | 36.61 | 30 | 36.61 | 36.61 | +6.1 (+19.99%) | 10,524,703 |
