| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 29.11 | 29.55 | 28.81 | 28.98 | 28.98 | -0.03 (-0.10%) | 843,615 |
| 20 Aug 2020 | CNY | 29 | 29.89 | 28.61 | 29.01 | 29.01 | -0.22 (-0.75%) | 948,249 |
| 19 Aug 2020 | CNY | 30.48 | 30.52 | 29.09 | 29.23 | 29.23 | -1.15 (-3.79%) | 1,082,396 |
| 18 Aug 2020 | CNY | 30.18 | 30.78 | 30.1 | 30.38 | 30.38 | +0.01 (+0.03%) | 1,114,208 |
| 17 Aug 2020 | CNY | 31 | 31 | 29.71 | 30.37 | 30.37 | -0.34 (-1.11%) | 1,625,251 |
| 14 Aug 2020 | CNY | 30.31 | 30.8 | 29.8 | 30.71 | 30.71 | +0.5 (+1.66%) | 817,946 |
| 13 Aug 2020 | CNY | 30.48 | 30.48 | 29.76 | 30.21 | 30.21 | +0.2 (+0.67%) | 953,462 |
| 12 Aug 2020 | CNY | 30.6 | 31.11 | 29.25 | 30.01 | 30.01 | -0.39 (-1.28%) | 1,475,607 |
| 11 Aug 2020 | CNY | 32.32 | 32.88 | 30.4 | 30.4 | 30.4 | -1.92 (-5.94%) | 1,963,952 |
| 10 Aug 2020 | CNY | 32.5 | 32.76 | 30.98 | 32.32 | 32.32 | +0.22 (+0.69%) | 1,703,348 |
| 7 Aug 2020 | CNY | 34.78 | 35.11 | 31.4 | 32.1 | 32.1 | -2.89 (-8.26%) | 3,087,449 |
| 6 Aug 2020 | CNY | 34.23 | 35.38 | 33.95 | 34.99 | 34.99 | +0.85 (+2.49%) | 3,015,817 |
| 5 Aug 2020 | CNY | 33.37 | 34.57 | 33.15 | 34.14 | 34.14 | -0.48 (-1.39%) | 2,113,220 |
| 4 Aug 2020 | CNY | 34.2 | 35.8 | 33.81 | 34.62 | 34.62 | +0.79 (+2.34%) | 3,062,818 |
| 3 Aug 2020 | CNY | 33.88 | 34.63 | 33.3 | 33.83 | 33.83 | +0.72 (+2.17%) | 2,739,417 |
| 31 Jul 2020 | CNY | 32.61 | 33.68 | 31.8 | 33.11 | 33.11 | +0.36 (+1.10%) | 2,045,602 |
| 30 Jul 2020 | CNY | 32.72 | 33.93 | 32.01 | 32.75 | 32.75 | +0.75 (+2.34%) | 2,137,787 |
| 29 Jul 2020 | CNY | 31.24 | 32.36 | 30.66 | 32 | 32 | +1 (+3.23%) | 1,912,176 |
| 28 Jul 2020 | CNY | 29.17 | 31.1 | 29.11 | 31 | 31 | +1.99 (+6.86%) | 2,545,944 |
| 27 Jul 2020 | CNY | 33.14 | 33.49 | 28.5 | 29.01 | 29.01 | -3.45 (-10.63%) | 4,077,019 |
| 24 Jul 2020 | CNY | 35.66 | 37.08 | 32.46 | 32.46 | 32.46 | -3.6 (-9.98%) | 3,511,749 |
| 23 Jul 2020 | CNY | 33.93 | 36.44 | 33.9 | 36.06 | 36.06 | +1.55 (+4.49%) | 3,274,854 |
| 22 Jul 2020 | CNY | 33.72 | 34.97 | 33.36 | 34.51 | 34.51 | +0.57 (+1.68%) | 2,281,298 |
| 21 Jul 2020 | CNY | 32.8 | 34.46 | 32.6 | 33.94 | 33.94 | +0.96 (+2.91%) | 1,842,675 |
| 20 Jul 2020 | CNY | 32.98 | 33.36 | 31.58 | 32.98 | 32.98 | +0.38 (+1.17%) | 1,946,641 |
| 17 Jul 2020 | CNY | 31.48 | 33.43 | 31.48 | 32.6 | 32.6 | +0.92 (+2.90%) | 2,370,416 |
| 16 Jul 2020 | CNY | 34.18 | 34.71 | 31.16 | 31.68 | 31.68 | -2.77 (-8.04%) | 3,629,982 |
| 15 Jul 2020 | CNY | 37.78 | 39.66 | 34.41 | 34.45 | 34.45 | -3.85 (-10.05%) | 5,165,599 |
| 14 Jul 2020 | CNY | 36.44 | 40.96 | 36.2 | 38.3 | 38.3 | +1.1 (+2.96%) | 6,479,206 |
| 13 Jul 2020 | CNY | 35.28 | 37.26 | 33.88 | 37.2 | 37.2 | +2.81 (+8.17%) | 5,922,053 |
