| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 27.97 | 27.97 | 27.28 | 27.35 | 27.35 | -0.35 (-1.26%) | 1,593,514 |
| 17 Aug 2020 | CNY | 27.22 | 27.97 | 27.18 | 27.7 | 27.7 | +0.41 (+1.50%) | 1,893,151 |
| 14 Aug 2020 | CNY | 26.88 | 27.42 | 26.71 | 27.29 | 27.29 | +0.34 (+1.26%) | 1,510,561 |
| 13 Aug 2020 | CNY | 26.69 | 27.22 | 26.69 | 26.95 | 26.95 | +0.33 (+1.24%) | 1,690,969 |
| 12 Aug 2020 | CNY | 26.58 | 26.81 | 25.68 | 26.62 | 26.62 | -0.09 (-0.34%) | 2,769,270 |
| 11 Aug 2020 | CNY | 27.93 | 28.01 | 26.58 | 26.71 | 26.71 | -1.22 (-4.37%) | 2,611,765 |
| 10 Aug 2020 | CNY | 27.54 | 28.08 | 27.22 | 27.93 | 27.93 | +0.4 (+1.45%) | 1,818,888 |
| 7 Aug 2020 | CNY | 28.66 | 28.71 | 27.26 | 27.53 | 27.53 | -1.18 (-4.11%) | 2,813,737 |
| 6 Aug 2020 | CNY | 29.21 | 29.7 | 28.55 | 28.71 | 28.71 | -0.69 (-2.35%) | 3,190,920 |
| 5 Aug 2020 | CNY | 29.6 | 30.02 | 29.2 | 29.4 | 29.4 | -0.2 (-0.68%) | 2,861,059 |
| 4 Aug 2020 | CNY | 30.54 | 30.58 | 29.4 | 29.6 | 29.6 | -0.94 (-3.08%) | 3,261,219 |
| 3 Aug 2020 | CNY | 29.16 | 30.55 | 29.05 | 30.54 | 30.54 | +1.64 (+5.67%) | 4,241,771 |
| 31 Jul 2020 | CNY | 28.7 | 29.39 | 28.4 | 28.9 | 28.9 | +0.06 (+0.21%) | 2,590,588 |
| 30 Jul 2020 | CNY | 29.11 | 29.77 | 28.73 | 28.84 | 28.84 | -0.22 (-0.76%) | 3,271,067 |
| 29 Jul 2020 | CNY | 27.98 | 29.08 | 27.72 | 29.06 | 29.06 | +0.96 (+3.42%) | 2,949,215 |
| 28 Jul 2020 | CNY | 28.24 | 28.29 | 27.5 | 28.1 | 28.1 | +0.17 (+0.61%) | 2,144,711 |
| 27 Jul 2020 | CNY | 27.35 | 28.09 | 27.24 | 27.93 | 27.93 | +0.88 (+3.25%) | 3,777,951 |
| 24 Jul 2020 | CNY | 27.58 | 27.97 | 26.9 | 27.05 | 27.05 | -1.38 (-4.85%) | 6,326,015 |
| 23 Jul 2020 | CNY | 29.58 | 29.8 | 26.96 | 28.43 | 28.43 | -1.52 (-5.08%) | 7,181,593 |
| 22 Jul 2020 | CNY | 29.51 | 30.6 | 29.2 | 29.95 | 29.95 | +0.36 (+1.22%) | 3,658,920 |
| 21 Jul 2020 | CNY | 29.66 | 29.96 | 29.3 | 29.59 | 29.59 | -0.12 (-0.40%) | 3,097,288 |
| 20 Jul 2020 | CNY | 29.87 | 29.87 | 28.8 | 29.71 | 29.71 | +0.32 (+1.09%) | 3,763,934 |
| 17 Jul 2020 | CNY | 29.14 | 29.69 | 28.7 | 29.39 | 29.39 | +0.79 (+2.76%) | 4,253,150 |
| 16 Jul 2020 | CNY | 30.11 | 30.61 | 28.5 | 28.6 | 28.6 | -1.12 (-3.77%) | 6,676,958 |
| 15 Jul 2020 | CNY | 32.5 | 32.79 | 29.71 | 29.72 | 29.72 | -2.81 (-8.64%) | 8,732,580 |
| 14 Jul 2020 | CNY | 34.3 | 34.4 | 31.71 | 32.53 | 32.53 | -1.94 (-5.63%) | 8,869,167 |
| 13 Jul 2020 | CNY | 32.4 | 34.58 | 32.1 | 34.47 | 34.47 | +1.99 (+6.13%) | 6,681,500 |
| 10 Jul 2020 | CNY | 32.19 | 33.33 | 31.57 | 32.48 | 32.48 | +0.29 (+0.90%) | 6,599,614 |
| 9 Jul 2020 | CNY | 31.09 | 32.5 | 30.62 | 32.19 | 32.19 | +0.99 (+3.17%) | 8,481,620 |
| 8 Jul 2020 | CNY | 30.31 | 31.42 | 30.06 | 31.2 | 31.2 | +1.09 (+3.62%) | 6,039,781 |
