| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 16.44 | 16.64 | 16.44 | 16.56 | 16.56 | +0.09 (+0.55%) | 1,613,099 |
| 20 Aug 2020 | CNY | 16.71 | 16.71 | 16.35 | 16.47 | 16.47 | -0.28 (-1.67%) | 2,339,250 |
| 19 Aug 2020 | CNY | 16.52 | 17.03 | 16.52 | 16.75 | 16.75 | +0.21 (+1.27%) | 4,974,618 |
| 18 Aug 2020 | CNY | 16.57 | 16.62 | 16.47 | 16.54 | 16.54 | -0.06 (-0.36%) | 1,651,976 |
| 17 Aug 2020 | CNY | 16.62 | 16.65 | 16.37 | 16.6 | 16.6 | 0.0 (0.0%) | 1,797,120 |
| 14 Aug 2020 | CNY | 16.12 | 16.69 | 16.1 | 16.6 | 16.6 | +0.48 (+2.98%) | 4,163,820 |
| 13 Aug 2020 | CNY | 15.92 | 16.25 | 15.92 | 16.12 | 16.12 | +0.17 (+1.07%) | 1,333,300 |
| 12 Aug 2020 | CNY | 15.95 | 16.07 | 15.8 | 15.95 | 15.95 | 0.0 (0.0%) | 1,931,785 |
| 11 Aug 2020 | CNY | 16.08 | 16.39 | 15.9 | 15.95 | 15.95 | -0.16 (-0.99%) | 2,214,135 |
| 10 Aug 2020 | CNY | 16 | 16.17 | 15.88 | 16.11 | 16.11 | +0.08 (+0.50%) | 2,163,950 |
| 7 Aug 2020 | CNY | 16.21 | 16.3 | 15.97 | 16.03 | 16.03 | -0.25 (-1.54%) | 2,296,470 |
| 6 Aug 2020 | CNY | 16.42 | 16.47 | 16.08 | 16.28 | 16.28 | -0.11 (-0.67%) | 2,001,467 |
| 5 Aug 2020 | CNY | 16.52 | 16.65 | 16.37 | 16.39 | 16.39 | -0.19 (-1.15%) | 2,377,788 |
| 4 Aug 2020 | CNY | 16.56 | 16.85 | 16.45 | 16.58 | 16.58 | +0.04 (+0.24%) | 3,470,615 |
| 3 Aug 2020 | CNY | 16.62 | 16.63 | 16.43 | 16.54 | 16.54 | -0.06 (-0.36%) | 3,360,723 |
| 31 Jul 2020 | CNY | 16.83 | 16.93 | 16.35 | 16.6 | 16.6 | -0.25 (-1.48%) | 4,218,390 |
| 30 Jul 2020 | CNY | 16.21 | 16.88 | 16.03 | 16.85 | 16.85 | +0.68 (+4.21%) | 4,795,218 |
| 29 Jul 2020 | CNY | 15.94 | 16.18 | 15.69 | 16.17 | 16.17 | +0.23 (+1.44%) | 2,134,383 |
| 28 Jul 2020 | CNY | 15.8 | 16.06 | 15.79 | 15.94 | 15.94 | +0.17 (+1.08%) | 1,834,794 |
| 27 Jul 2020 | CNY | 15.8 | 15.91 | 15.56 | 15.77 | 15.77 | -0.01 (-0.06%) | 1,693,809 |
| 24 Jul 2020 | CNY | 16.32 | 16.4 | 15.74 | 15.78 | 15.78 | -0.59 (-3.60%) | 3,004,499 |
| 23 Jul 2020 | CNY | 16.67 | 16.71 | 16.12 | 16.37 | 16.37 | -0.43 (-2.56%) | 3,024,020 |
| 22 Jul 2020 | CNY | 17 | 17.05 | 16.53 | 16.8 | 16.8 | -0.28 (-1.64%) | 4,137,442 |
| 21 Jul 2020 | CNY | 16.99 | 17.25 | 16.71 | 17.08 | 17.08 | +0.21 (+1.24%) | 4,025,960 |
| 20 Jul 2020 | CNY | 16.81 | 17.1 | 16.78 | 16.87 | 16.87 | +0.16 (+0.96%) | 3,113,346 |
| 17 Jul 2020 | CNY | 16.76 | 16.87 | 16.36 | 16.71 | 16.71 | -0.04 (-0.24%) | 3,041,927 |
| 16 Jul 2020 | CNY | 16.93 | 17.3 | 16.65 | 16.75 | 16.75 | -0.19 (-1.12%) | 3,217,904 |
| 15 Jul 2020 | CNY | 17.17 | 17.24 | 16.86 | 16.94 | 16.94 | -0.26 (-1.51%) | 2,889,106 |
| 14 Jul 2020 | CNY | 17.52 | 17.62 | 17.01 | 17.2 | 17.2 | -0.43 (-2.44%) | 5,005,881 |
| 13 Jul 2020 | CNY | 16.65 | 17.7 | 16.62 | 17.63 | 17.63 | +0.97 (+5.82%) | 7,281,144 |
