| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 14.43 | 14.72 | 14.1 | 14.14 | 14.14 | -0.23 (-1.60%) | 22,107,667 |
| 28 Aug 2020 | CNY | 14.39 | 14.41 | 14.09 | 14.37 | 14.37 | -0.08 (-0.55%) | 17,887,655 |
| 27 Aug 2020 | CNY | 14.1 | 14.65 | 14.07 | 14.45 | 14.45 | +0.38 (+2.70%) | 23,985,433 |
| 26 Aug 2020 | CNY | 13.95 | 14.25 | 13.78 | 14.07 | 14.07 | +0.11 (+0.79%) | 17,378,215 |
| 25 Aug 2020 | CNY | 13.86 | 14.32 | 13.75 | 13.96 | 13.96 | +0.16 (+1.16%) | 19,666,949 |
| 24 Aug 2020 | CNY | 13.78 | 13.94 | 13.6 | 13.8 | 13.8 | +0.02 (+0.15%) | 10,891,361 |
| 21 Aug 2020 | CNY | 13.78 | 13.99 | 13.61 | 13.78 | 13.78 | +0.08 (+0.58%) | 10,470,882 |
| 20 Aug 2020 | CNY | 13.65 | 13.87 | 13.5 | 13.7 | 13.7 | -0.08 (-0.58%) | 8,109,566 |
| 19 Aug 2020 | CNY | 14.14 | 14.15 | 13.7 | 13.78 | 13.78 | -0.31 (-2.20%) | 12,323,978 |
| 18 Aug 2020 | CNY | 13.95 | 14.25 | 13.9 | 14.09 | 14.09 | +0.23 (+1.66%) | 19,480,936 |
| 17 Aug 2020 | CNY | 13.63 | 13.9 | 13.45 | 13.86 | 13.86 | +0.29 (+2.14%) | 15,846,435 |
| 14 Aug 2020 | CNY | 13.48 | 13.68 | 13.37 | 13.57 | 13.57 | +0.09 (+0.67%) | 10,275,984 |
| 13 Aug 2020 | CNY | 13.48 | 13.69 | 13.41 | 13.48 | 13.48 | +0.06 (+0.45%) | 12,963,328 |
| 12 Aug 2020 | CNY | 13.65 | 13.77 | 13.05 | 13.42 | 13.42 | -0.4 (-2.89%) | 27,641,291 |
| 11 Aug 2020 | CNY | 14.3 | 14.37 | 13.81 | 13.82 | 13.82 | -0.4 (-2.81%) | 26,699,691 |
| 10 Aug 2020 | CNY | 13.82 | 14.28 | 13.52 | 14.22 | 14.22 | +0.43 (+3.12%) | 31,983,147 |
| 7 Aug 2020 | CNY | 13.66 | 13.97 | 13.5 | 13.79 | 13.79 | +0.06 (+0.44%) | 22,982,237 |
| 6 Aug 2020 | CNY | 13.71 | 13.8 | 13.37 | 13.73 | 13.73 | +0.01 (+0.07%) | 17,287,000 |
| 5 Aug 2020 | CNY | 13.7 | 13.85 | 13.46 | 13.72 | 13.72 | +0.03 (+0.22%) | 14,875,292 |
| 4 Aug 2020 | CNY | 13.89 | 14.03 | 13.61 | 13.69 | 13.69 | -0.22 (-1.58%) | 19,570,284 |
| 3 Aug 2020 | CNY | 13.75 | 14.05 | 13.69 | 13.91 | 13.91 | +0.41 (+3.04%) | 29,576,984 |
| 31 Jul 2020 | CNY | 13.78 | 13.86 | 13.4 | 13.5 | 13.5 | -0.27 (-1.96%) | 25,172,831 |
| 30 Jul 2020 | CNY | 14.38 | 14.48 | 13.65 | 13.77 | 13.77 | -0.53 (-3.71%) | 34,638,832 |
| 29 Jul 2020 | CNY | 13.77 | 14.37 | 13.55 | 14.3 | 14.3 | +0.62 (+4.53%) | 35,779,728 |
| 28 Jul 2020 | CNY | 13.96 | 14.11 | 13.5 | 13.68 | 13.68 | -0.3 (-2.15%) | 24,354,799 |
| 27 Jul 2020 | CNY | 14.01 | 14.8 | 13.8 | 13.98 | 13.98 | +0.1 (+0.72%) | 35,112,012 |
| 24 Jul 2020 | CNY | 14.75 | 14.75 | 13.69 | 13.88 | 13.88 | -0.88 (-5.96%) | 51,838,199 |
| 23 Jul 2020 | CNY | 14.98 | 15.19 | 14.31 | 14.76 | 14.76 | -0.15 (-1.01%) | 30,510,796 |
| 22 Jul 2020 | CNY | 14.98 | 15.12 | 14.36 | 14.91 | 14.91 | +0.12 (+0.81%) | 38,866,740 |
| 21 Jul 2020 | CNY | 14.43 | 15.11 | 14.43 | 14.79 | 14.79 | +0.36 (+2.49%) | 43,347,504 |
