| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2020 | CNY | 13.26 | 13.26 | 12.91 | 13.06 | 13.06 | -0.14 (-1.06%) | 3,268,191 |
| 13 Aug 2020 | CNY | 13.29 | 13.45 | 13.06 | 13.2 | 13.2 | -0.03 (-0.23%) | 2,165,740 |
| 12 Aug 2020 | CNY | 13.51 | 13.51 | 12.6 | 13.23 | 13.23 | -0.29 (-2.14%) | 7,658,726 |
| 11 Aug 2020 | CNY | 13.48 | 13.78 | 13.35 | 13.52 | 13.52 | +0.12 (+0.90%) | 5,429,605 |
| 10 Aug 2020 | CNY | 13.53 | 13.67 | 13.27 | 13.4 | 13.4 | -0.14 (-1.03%) | 3,711,480 |
| 7 Aug 2020 | CNY | 13.45 | 13.77 | 13.4 | 13.54 | 13.54 | +0.03 (+0.22%) | 5,221,062 |
| 6 Aug 2020 | CNY | 13.89 | 13.9 | 13.5 | 13.51 | 13.51 | -0.3 (-2.17%) | 4,979,374 |
| 5 Aug 2020 | CNY | 13.52 | 14.1 | 13.17 | 13.81 | 13.81 | +0.18 (+1.32%) | 9,314,554 |
| 4 Aug 2020 | CNY | 13.9 | 13.98 | 13.51 | 13.63 | 13.63 | -0.4 (-2.85%) | 9,591,051 |
| 3 Aug 2020 | CNY | 14.08 | 14.45 | 13.93 | 14.03 | 14.03 | +0.07 (+0.50%) | 9,478,679 |
| 31 Jul 2020 | CNY | 13.79 | 14.69 | 13.61 | 13.96 | 13.96 | +0.17 (+1.23%) | 9,016,680 |
| 30 Jul 2020 | CNY | 13.75 | 13.89 | 13.55 | 13.79 | 13.79 | -0.01 (-0.07%) | 6,383,618 |
| 29 Jul 2020 | CNY | 13.6 | 13.96 | 13.4 | 13.8 | 13.8 | 0.0 (0.0%) | 9,674,403 |
| 28 Jul 2020 | CNY | 13.15 | 14.05 | 13.15 | 13.8 | 13.8 | +0.02 (+0.15%) | 10,183,644 |
| 27 Jul 2020 | CNY | 13.93 | 14.08 | 13.14 | 13.78 | 13.78 | -0.82 (-5.62%) | 18,422,850 |
| 24 Jul 2020 | CNY | 15.5 | 15.5 | 14.1 | 14.6 | 14.6 | +0.5 (+3.55%) | 32,106,011 |
| 23 Jul 2020 | CNY | 13.65 | 14.1 | 13.4 | 14.1 | 14.1 | +0.27 (+1.95%) | 8,846,060 |
| 22 Jul 2020 | CNY | 13.72 | 13.95 | 13.66 | 13.83 | 13.83 | +0.03 (+0.22%) | 5,674,808 |
| 21 Jul 2020 | CNY | 13.8 | 14.04 | 13.6 | 13.8 | 13.8 | -0.07 (-0.50%) | 5,119,804 |
| 20 Jul 2020 | CNY | 13.99 | 14.07 | 13.41 | 13.87 | 13.87 | 0.0 (0.0%) | 6,720,466 |
| 17 Jul 2020 | CNY | 13.78 | 14.1 | 13.35 | 13.87 | 13.87 | +0.2 (+1.46%) | 6,215,431 |
| 16 Jul 2020 | CNY | 14.2 | 14.27 | 13.52 | 13.67 | 13.67 | -0.48 (-3.39%) | 7,467,350 |
| 15 Jul 2020 | CNY | 14.34 | 14.65 | 13.76 | 14.15 | 14.15 | -0.19 (-1.32%) | 8,852,307 |
| 14 Jul 2020 | CNY | 14.77 | 14.77 | 14.1 | 14.34 | 14.34 | -0.44 (-2.98%) | 8,217,672 |
| 13 Jul 2020 | CNY | 14.72 | 14.88 | 14.51 | 14.78 | 14.78 | +0.06 (+0.41%) | 6,118,042 |
| 10 Jul 2020 | CNY | 14.52 | 14.97 | 14.43 | 14.72 | 14.72 | +0.14 (+0.96%) | 8,268,718 |
| 9 Jul 2020 | CNY | 14.57 | 15.03 | 14.15 | 14.58 | 14.58 | +0.33 (+2.32%) | 11,755,409 |
| 8 Jul 2020 | CNY | 13.83 | 14.53 | 13.82 | 14.25 | 14.25 | +0.34 (+2.44%) | 8,205,663 |
| 7 Jul 2020 | CNY | 14 | 14.06 | 13.67 | 13.91 | 13.91 | +0.05 (+0.36%) | 11,549,990 |
| 6 Jul 2020 | CNY | 13.86 | 13.97 | 13.49 | 13.86 | 13.86 | +0.26 (+1.91%) | 12,414,168 |
