| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 32.83 | 33.1 | 32.3 | 32.89 | 32.89 | -0.19 (-0.57%) | 2,364,074 |
| 27 Aug 2020 | CNY | 32.41 | 33.89 | 31.82 | 33.08 | 33.08 | +0.36 (+1.10%) | 3,526,603 |
| 26 Aug 2020 | CNY | 32 | 33.92 | 31.64 | 32.72 | 32.72 | +0.66 (+2.06%) | 4,753,651 |
| 25 Aug 2020 | CNY | 32.51 | 32.99 | 32.04 | 32.06 | 32.06 | -0.84 (-2.55%) | 2,559,476 |
| 24 Aug 2020 | CNY | 31.82 | 33.37 | 30.68 | 32.9 | 32.9 | +1.06 (+3.33%) | 4,331,618 |
| 21 Aug 2020 | CNY | 32.52 | 32.52 | 31.64 | 31.84 | 31.84 | -0.18 (-0.56%) | 2,226,206 |
| 20 Aug 2020 | CNY | 33 | 33 | 31.76 | 32.02 | 32.02 | -1.07 (-3.23%) | 3,190,196 |
| 19 Aug 2020 | CNY | 35.18 | 35.48 | 32.79 | 33.09 | 33.09 | -2.38 (-6.71%) | 5,992,038 |
| 18 Aug 2020 | CNY | 36.38 | 36.5 | 35.28 | 35.47 | 35.47 | -0.93 (-2.55%) | 3,941,979 |
| 17 Aug 2020 | CNY | 35.75 | 36.69 | 35.6 | 36.4 | 36.4 | +0.87 (+2.45%) | 3,199,577 |
| 14 Aug 2020 | CNY | 35.4 | 35.86 | 34.8 | 35.53 | 35.53 | +0.06 (+0.17%) | 2,656,653 |
| 13 Aug 2020 | CNY | 35.41 | 36.3 | 34.68 | 35.47 | 35.47 | +0.45 (+1.28%) | 4,321,906 |
| 12 Aug 2020 | CNY | 36.05 | 36.18 | 34.8 | 35.02 | 35.02 | -0.91 (-2.53%) | 4,074,753 |
| 11 Aug 2020 | CNY | 37.28 | 37.62 | 35.57 | 35.93 | 35.93 | -1.77 (-4.69%) | 5,577,271 |
| 10 Aug 2020 | CNY | 37.14 | 38.28 | 37.09 | 37.7 | 37.7 | +0.56 (+1.51%) | 4,664,677 |
| 7 Aug 2020 | CNY | 37.75 | 38.38 | 36 | 37.14 | 37.14 | -0.94 (-2.47%) | 7,621,427 |
| 6 Aug 2020 | CNY | 39.78 | 40.72 | 37.7 | 38.08 | 38.08 | -2.43 (-6.00%) | 11,188,088 |
| 5 Aug 2020 | CNY | 41.8 | 41.8 | 39.9 | 40.51 | 40.51 | -1.98 (-4.66%) | 10,543,796 |
| 4 Aug 2020 | CNY | 42.26 | 43.58 | 41.62 | 42.49 | 42.49 | +0.44 (+1.05%) | 10,948,357 |
| 3 Aug 2020 | CNY | 41.75 | 43.48 | 40.86 | 42.05 | 42.05 | +0.16 (+0.38%) | 13,292,652 |
| 31 Jul 2020 | CNY | 44.41 | 45.26 | 41.5 | 41.89 | 41.89 | -0.01 (-0.02%) | 16,786,898 |
| 30 Jul 2020 | CNY | 39.32 | 42.77 | 39.02 | 41.9 | 41.9 | +2.18 (+5.49%) | 16,933,330 |
| 29 Jul 2020 | CNY | 38.89 | 41.2 | 38.61 | 39.72 | 39.72 | +0.41 (+1.04%) | 15,661,336 |
| 28 Jul 2020 | CNY | 39 | 44.44 | 38.5 | 39.31 | 39.31 | -1.62 (-3.96%) | 22,751,561 |
| 27 Jul 2020 | CNY | 36.8 | 41.82 | 33.18 | 40.93 | 40.93 | +5.15 (+14.39%) | 23,216,957 |
| 24 Jul 2020 | CNY | 36.88 | 40.82 | 35.62 | 35.78 | 35.78 | +0.69 (+1.97%) | 25,202,913 |
| 23 Jul 2020 | CNY | 33.71 | 35.76 | 32.03 | 35.09 | 35.09 | +0.46 (+1.33%) | 18,310,568 |
| 22 Jul 2020 | CNY | 35 | 36.18 | 33.76 | 34.63 | 34.63 | -2.87 (-7.65%) | 22,129,474 |
| 21 Jul 2020 | CNY | 30.5 | 38.5 | 30.5 | 37.5 | 37.5 | +6.58 (+21.28%) | 30,735,234 |
| 20 Jul 2020 | CNY | 35 | 36.72 | 29.99 | 30.92 | 30.92 | 0.0 (0.0%) | 37,923,918 |
