| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 14.95 | 15.36 | 14.95 | 15 | 15 | +0.2 (+1.35%) | 13,318,287 |
| 28 Aug 2020 | CNY | 14.61 | 14.9 | 14.5 | 14.8 | 14.8 | +0.17 (+1.16%) | 7,499,163 |
| 27 Aug 2020 | CNY | 14.37 | 14.68 | 14.26 | 14.63 | 14.63 | +0.22 (+1.53%) | 8,340,606 |
| 26 Aug 2020 | CNY | 15.11 | 15.17 | 14.4 | 14.41 | 14.41 | -0.75 (-4.95%) | 13,154,787 |
| 25 Aug 2020 | CNY | 14.9 | 15.35 | 14.7 | 15.16 | 15.16 | +0.31 (+2.09%) | 12,833,164 |
| 24 Aug 2020 | CNY | 14.98 | 15.01 | 14.41 | 14.85 | 14.85 | -0.05 (-0.34%) | 10,130,317 |
| 21 Aug 2020 | CNY | 15.14 | 15.25 | 14.78 | 14.9 | 14.9 | -0.21 (-1.39%) | 10,987,714 |
| 20 Aug 2020 | CNY | 14.85 | 15.19 | 14.8 | 15.11 | 15.11 | +0.13 (+0.87%) | 9,184,834 |
| 19 Aug 2020 | CNY | 15.72 | 15.72 | 14.91 | 14.98 | 14.98 | -0.81 (-5.13%) | 19,406,660 |
| 18 Aug 2020 | CNY | 15.92 | 15.97 | 15.55 | 15.79 | 15.79 | -0.18 (-1.13%) | 18,854,506 |
| 17 Aug 2020 | CNY | 15.89 | 16.25 | 15.77 | 15.97 | 15.97 | +0.1 (+0.63%) | 20,289,715 |
| 14 Aug 2020 | CNY | 15.81 | 16 | 15.5 | 15.87 | 15.87 | -0.04 (-0.25%) | 18,785,732 |
| 13 Aug 2020 | CNY | 16 | 16.37 | 15.52 | 15.91 | 15.91 | -0.23 (-1.43%) | 27,549,358 |
| 12 Aug 2020 | CNY | 15.33 | 16.49 | 15.33 | 16.14 | 16.14 | +0.69 (+4.47%) | 46,926,223 |
| 11 Aug 2020 | CNY | 14.57 | 16.05 | 14.38 | 15.45 | 15.45 | +0.85 (+5.82%) | 33,471,101 |
| 10 Aug 2020 | CNY | 14.3 | 14.72 | 14.2 | 14.6 | 14.6 | +0.21 (+1.46%) | 11,211,886 |
| 7 Aug 2020 | CNY | 14.85 | 14.89 | 14.17 | 14.39 | 14.39 | -0.59 (-3.94%) | 15,770,877 |
| 6 Aug 2020 | CNY | 15.18 | 15.19 | 14.62 | 14.98 | 14.98 | -0.16 (-1.06%) | 15,476,823 |
| 5 Aug 2020 | CNY | 15.36 | 15.43 | 15.01 | 15.14 | 15.14 | +0.04 (+0.26%) | 12,238,191 |
| 4 Aug 2020 | CNY | 15.46 | 15.52 | 14.95 | 15.1 | 15.1 | -0.34 (-2.20%) | 16,363,904 |
| 3 Aug 2020 | CNY | 15.05 | 15.48 | 15.03 | 15.44 | 15.44 | +0.36 (+2.39%) | 18,959,014 |
| 31 Jul 2020 | CNY | 14.47 | 15.37 | 14.42 | 15.08 | 15.08 | +0.61 (+4.22%) | 20,598,938 |
| 30 Jul 2020 | CNY | 14.69 | 14.75 | 14.45 | 14.47 | 14.47 | -0.28 (-1.90%) | 11,675,233 |
| 29 Jul 2020 | CNY | 14.17 | 14.76 | 14.04 | 14.75 | 14.75 | +0.53 (+3.73%) | 15,178,421 |
| 28 Jul 2020 | CNY | 14.12 | 14.38 | 14 | 14.22 | 14.22 | +0.26 (+1.86%) | 11,055,813 |
| 27 Jul 2020 | CNY | 14.04 | 14.18 | 13.8 | 13.96 | 13.96 | -0.01 (-0.07%) | 11,688,453 |
| 24 Jul 2020 | CNY | 14.9 | 15.15 | 13.9 | 13.97 | 13.97 | -1.06 (-7.05%) | 22,374,166 |
| 23 Jul 2020 | CNY | 15.24 | 15.3 | 14.6 | 15.03 | 15.03 | -0.42 (-2.72%) | 20,671,921 |
| 22 Jul 2020 | CNY | 15.16 | 15.64 | 15.01 | 15.45 | 15.45 | +0.28 (+1.85%) | 21,121,700 |
| 21 Jul 2020 | CNY | 15.5 | 15.73 | 15.02 | 15.17 | 15.17 | -0.42 (-2.69%) | 20,657,698 |
