| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.37 | 16.73 | 16.32 | 16.57 | 16.57 | +0.2 (+1.22%) | 21,255,262 |
| 28 Aug 2020 | CNY | 16.29 | 16.57 | 16.06 | 16.37 | 16.37 | +0.05 (+0.31%) | 19,134,238 |
| 27 Aug 2020 | CNY | 16.28 | 16.55 | 16.05 | 16.32 | 16.32 | +0.05 (+0.31%) | 17,150,940 |
| 26 Aug 2020 | CNY | 16.7 | 16.82 | 16.18 | 16.27 | 16.27 | -0.59 (-3.50%) | 26,897,136 |
| 25 Aug 2020 | CNY | 17.01 | 17.68 | 16.78 | 16.86 | 16.86 | -0.16 (-0.94%) | 28,038,267 |
| 24 Aug 2020 | CNY | 17 | 17.35 | 16.69 | 17.02 | 17.02 | -0.11 (-0.64%) | 23,860,600 |
| 21 Aug 2020 | CNY | 17.59 | 17.95 | 17 | 17.13 | 17.13 | -0.54 (-3.06%) | 38,516,626 |
| 20 Aug 2020 | CNY | 16.8 | 17.97 | 16.65 | 17.67 | 17.67 | +0.27 (+1.55%) | 51,395,973 |
| 19 Aug 2020 | CNY | 17.8 | 18.46 | 17.3 | 17.4 | 17.4 | -0.26 (-1.47%) | 61,433,629 |
| 18 Aug 2020 | CNY | 17.87 | 17.95 | 17.5 | 17.66 | 17.66 | -0.16 (-0.90%) | 42,199,947 |
| 17 Aug 2020 | CNY | 17.3 | 17.82 | 17.09 | 17.82 | 17.82 | +0.12 (+0.68%) | 75,509,232 |
| 14 Aug 2020 | CNY | 16.25 | 17.71 | 16.2 | 17.7 | 17.7 | +1.54 (+9.53%) | 92,049,429 |
| 13 Aug 2020 | CNY | 16.29 | 16.43 | 16.08 | 16.16 | 16.16 | -0.1 (-0.62%) | 17,378,060 |
| 12 Aug 2020 | CNY | 16.83 | 17.05 | 15.88 | 16.26 | 16.26 | -0.72 (-4.24%) | 35,165,196 |
| 11 Aug 2020 | CNY | 17.2 | 17.68 | 16.87 | 16.98 | 16.98 | -0.3 (-1.74%) | 31,704,863 |
| 10 Aug 2020 | CNY | 17.2 | 17.96 | 17.13 | 17.28 | 17.28 | +0.18 (+1.05%) | 35,616,909 |
| 7 Aug 2020 | CNY | 17.46 | 17.5 | 16.84 | 17.1 | 17.1 | -0.57 (-3.23%) | 33,458,130 |
| 6 Aug 2020 | CNY | 17.06 | 17.93 | 16.94 | 17.67 | 17.67 | +0.45 (+2.61%) | 50,475,729 |
| 5 Aug 2020 | CNY | 17.13 | 17.54 | 16.66 | 17.22 | 17.22 | +0.54 (+3.24%) | 38,929,550 |
| 4 Aug 2020 | CNY | 17.01 | 17.23 | 16.5 | 16.68 | 16.68 | -0.49 (-2.85%) | 36,342,269 |
| 3 Aug 2020 | CNY | 16.03 | 17.42 | 15.99 | 17.17 | 17.17 | +1.28 (+8.06%) | 42,785,189 |
| 31 Jul 2020 | CNY | 15.69 | 16.12 | 15.65 | 15.89 | 15.89 | 0.0 (0.0%) | 19,333,024 |
| 30 Jul 2020 | CNY | 16.25 | 16.58 | 15.87 | 15.89 | 15.89 | -0.37 (-2.28%) | 22,448,162 |
| 29 Jul 2020 | CNY | 15.64 | 16.34 | 15.51 | 16.26 | 16.26 | +0.52 (+3.30%) | 20,278,386 |
| 28 Jul 2020 | CNY | 16 | 16.06 | 15.5 | 15.74 | 15.74 | -0.04 (-0.25%) | 19,208,629 |
| 27 Jul 2020 | CNY | 16.59 | 16.6 | 15.55 | 15.78 | 15.78 | -0.7 (-4.25%) | 31,216,832 |
| 24 Jul 2020 | CNY | 16.96 | 17.93 | 16.46 | 16.48 | 16.48 | -0.62 (-3.63%) | 55,425,993 |
| 23 Jul 2020 | CNY | 16.78 | 17.17 | 16.01 | 17.1 | 17.1 | +0.14 (+0.83%) | 39,277,566 |
| 22 Jul 2020 | CNY | 16.9 | 17.35 | 16.8 | 16.96 | 16.96 | -0.07 (-0.41%) | 28,459,935 |
| 21 Jul 2020 | CNY | 17.64 | 17.68 | 16.79 | 17.03 | 17.03 | -0.58 (-3.29%) | 37,524,415 |
