| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.29 | 16.99 | 16.23 | 16.65 | 16.65 | +0.45 (+2.78%) | 8,815,316 |
| 28 Aug 2020 | CNY | 16.45 | 16.58 | 16 | 16.2 | 16.2 | -0.11 (-0.67%) | 6,487,905 |
| 27 Aug 2020 | CNY | 15.61 | 16.46 | 15.36 | 16.31 | 16.31 | +0.54 (+3.42%) | 9,066,673 |
| 26 Aug 2020 | CNY | 15.89 | 16.23 | 15.7 | 15.77 | 15.77 | +0.1 (+0.64%) | 6,891,453 |
| 25 Aug 2020 | CNY | 16.01 | 16.01 | 15.59 | 15.67 | 15.67 | -0.26 (-1.63%) | 4,373,018 |
| 24 Aug 2020 | CNY | 15.57 | 16.08 | 15.57 | 15.93 | 15.93 | +0.28 (+1.79%) | 6,304,981 |
| 21 Aug 2020 | CNY | 15.82 | 16.07 | 15.45 | 15.65 | 15.65 | +0.33 (+2.15%) | 6,683,157 |
| 20 Aug 2020 | CNY | 15.2 | 15.33 | 14.99 | 15.32 | 15.32 | +0.13 (+0.86%) | 3,239,117 |
| 19 Aug 2020 | CNY | 15.66 | 15.8 | 15.11 | 15.19 | 15.19 | -0.43 (-2.75%) | 3,969,817 |
| 18 Aug 2020 | CNY | 15.74 | 15.85 | 15.48 | 15.62 | 15.62 | -0.16 (-1.01%) | 4,623,902 |
| 17 Aug 2020 | CNY | 15.75 | 15.94 | 15.58 | 15.78 | 15.78 | +0.22 (+1.41%) | 6,587,482 |
| 14 Aug 2020 | CNY | 14.93 | 15.61 | 14.91 | 15.56 | 15.56 | +0.53 (+3.53%) | 5,097,037 |
| 13 Aug 2020 | CNY | 14.89 | 15.15 | 14.89 | 15.03 | 15.03 | +0.14 (+0.94%) | 2,901,659 |
| 12 Aug 2020 | CNY | 15.1 | 15.25 | 14.63 | 14.89 | 14.89 | -0.23 (-1.52%) | 4,152,573 |
| 11 Aug 2020 | CNY | 15.63 | 15.88 | 15.1 | 15.12 | 15.12 | -0.69 (-4.36%) | 5,294,008 |
| 10 Aug 2020 | CNY | 15.75 | 16 | 15.46 | 15.81 | 15.81 | +0.12 (+0.76%) | 5,016,323 |
| 7 Aug 2020 | CNY | 16.1 | 16.12 | 15.41 | 15.69 | 15.69 | -0.39 (-2.43%) | 6,706,100 |
| 6 Aug 2020 | CNY | 15.87 | 16.26 | 15.66 | 16.08 | 16.08 | +0.42 (+2.68%) | 9,209,437 |
| 5 Aug 2020 | CNY | 15.52 | 15.97 | 15.1 | 15.66 | 15.66 | +0.33 (+2.15%) | 7,573,534 |
| 4 Aug 2020 | CNY | 15.43 | 15.54 | 15.15 | 15.33 | 15.33 | -0.09 (-0.58%) | 6,273,900 |
| 3 Aug 2020 | CNY | 14.99 | 15.46 | 14.97 | 15.42 | 15.42 | +0.6 (+4.05%) | 7,075,181 |
| 31 Jul 2020 | CNY | 14.5 | 14.88 | 14.45 | 14.82 | 14.82 | +0.27 (+1.86%) | 4,083,484 |
| 30 Jul 2020 | CNY | 14.82 | 14.84 | 14.53 | 14.55 | 14.55 | -0.2 (-1.36%) | 3,939,963 |
| 29 Jul 2020 | CNY | 14.4 | 14.75 | 14.28 | 14.75 | 14.75 | +0.3 (+2.08%) | 4,395,229 |
| 28 Jul 2020 | CNY | 14.6 | 14.65 | 14.35 | 14.45 | 14.45 | +0.06 (+0.42%) | 3,503,132 |
| 27 Jul 2020 | CNY | 14.73 | 14.9 | 14.27 | 14.39 | 14.39 | -0.38 (-2.57%) | 5,084,948 |
| 24 Jul 2020 | CNY | 15.03 | 15.56 | 14.6 | 14.77 | 14.77 | -0.42 (-2.76%) | 9,187,164 |
| 23 Jul 2020 | CNY | 14.75 | 15.29 | 14.7 | 15.19 | 15.19 | +0.3 (+2.01%) | 7,611,769 |
| 22 Jul 2020 | CNY | 14.99 | 15.19 | 14.85 | 14.89 | 14.89 | -0.1 (-0.67%) | 5,460,632 |
| 21 Jul 2020 | CNY | 15.47 | 15.47 | 14.84 | 14.99 | 14.99 | -0.33 (-2.15%) | 5,908,253 |
