| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 17.41 | 17.41 | 16.52 | 17.09 | 17.09 | -0.15 (-0.87%) | 22,605,165 |
| 27 Aug 2020 | CNY | 17.3 | 17.62 | 16.81 | 17.24 | 17.24 | -0.09 (-0.52%) | 21,703,286 |
| 26 Aug 2020 | CNY | 17.78 | 18.27 | 17.12 | 17.33 | 17.33 | -0.47 (-2.64%) | 28,294,438 |
| 25 Aug 2020 | CNY | 18.4 | 18.86 | 17.7 | 17.8 | 17.8 | -0.97 (-5.17%) | 32,402,586 |
| 24 Aug 2020 | CNY | 20.7 | 20.7 | 18.77 | 18.77 | 18.77 | -2.14 (-10.23%) | 36,232,437 |
| 21 Aug 2020 | CNY | 20.38 | 21.3 | 20.05 | 20.91 | 20.91 | +0.5 (+2.45%) | 27,318,203 |
| 20 Aug 2020 | CNY | 20.23 | 20.91 | 19.58 | 20.41 | 20.41 | -1.26 (-5.81%) | 32,912,084 |
| 19 Aug 2020 | CNY | 23.59 | 23.6 | 21.67 | 21.67 | 21.67 | -2.41 (-10.01%) | 55,885,619 |
| 18 Aug 2020 | CNY | 22.46 | 24.08 | 22.05 | 24.08 | 24.08 | +2.13 (+9.70%) | 66,577,656 |
| 17 Aug 2020 | CNY | 21.66 | 23.26 | 21.01 | 21.95 | 21.95 | -0.21 (-0.95%) | 41,881,893 |
| 14 Aug 2020 | CNY | 23.01 | 23.48 | 21.86 | 22.16 | 22.16 | -2.06 (-8.51%) | 63,193,265 |
| 13 Aug 2020 | CNY | 22.48 | 25.77 | 22.37 | 24.22 | 24.22 | +0.79 (+3.37%) | 77,739,390 |
| 12 Aug 2020 | CNY | 22.15 | 23.43 | 20.4 | 23.43 | 23.43 | +2.13 (+10%) | 65,256,233 |
| 11 Aug 2020 | CNY | 18.94 | 21.66 | 18.79 | 21.3 | 21.3 | +1.53 (+7.74%) | 59,730,829 |
| 10 Aug 2020 | CNY | 17.86 | 19.77 | 17.08 | 19.77 | 19.77 | +1.84 (+10.26%) | 56,179,219 |
| 7 Aug 2020 | CNY | 17.25 | 18.5 | 16.49 | 17.93 | 17.93 | +0.14 (+0.79%) | 37,040,832 |
| 6 Aug 2020 | CNY | 17.2 | 18.31 | 17.2 | 17.79 | 17.79 | -0.57 (-3.10%) | 36,287,185 |
| 5 Aug 2020 | CNY | 17.75 | 18.73 | 17.31 | 18.36 | 18.36 | +1.15 (+6.68%) | 46,677,352 |
| 4 Aug 2020 | CNY | 18.03 | 18.32 | 17.21 | 17.21 | 17.21 | -1.86 (-9.75%) | 52,462,032 |
| 3 Aug 2020 | CNY | 19.16 | 20.51 | 18.39 | 19.07 | 19.07 | +0.16 (+0.85%) | 56,630,149 |
| 31 Jul 2020 | CNY | 18.66 | 19.81 | 18.2 | 18.91 | 18.91 | -0.24 (-1.25%) | 54,877,920 |
| 30 Jul 2020 | CNY | 19.2 | 20.48 | 18 | 19.15 | 19.15 | -0.01 (-0.05%) | 67,160,792 |
| 29 Jul 2020 | CNY | 17.42 | 19.16 | 16.9 | 19.16 | 19.16 | +1.56 (+8.86%) | 58,738,585 |
| 28 Jul 2020 | CNY | 15.2 | 17.75 | 14.53 | 17.6 | 17.6 | +1.46 (+9.05%) | 66,413,399 |
| 27 Jul 2020 | CNY | 14.99 | 16.54 | 14.99 | 16.14 | 16.14 | +0.84 (+5.49%) | 53,444,458 |
| 24 Jul 2020 | CNY | 16.3 | 17.17 | 15 | 15.3 | 15.3 | -0.31 (-1.99%) | 73,300,127 |
| 23 Jul 2020 | CNY | 15.61 | 15.61 | 15.18 | 15.61 | 15.61 | +1.42 (+10.01%) | 28,927,430 |
| 22 Jul 2020 | CNY | 13.5 | 14.19 | 13.46 | 14.19 | 14.19 | +1.29 (+10.00%) | 10,024,149 |
| 21 Jul 2020 | CNY | 12.2 | 12.9 | 12.01 | 12.9 | 12.9 | +1.17 (+9.97%) | 25,458,322 |
| 20 Jul 2020 | CNY | 11.1 | 11.73 | 11.09 | 11.73 | 11.73 | +1.07 (+10.04%) | 18,763,872 |
