| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 11.98 | 12.27 | 11.87 | 12.08 | 12.08 | +0.18 (+1.51%) | 38,933,998 |
| 27 Aug 2020 | CNY | 12 | 12.14 | 11.55 | 11.9 | 11.9 | -0.11 (-0.92%) | 43,594,283 |
| 26 Aug 2020 | CNY | 12.1 | 12.32 | 11.72 | 12.01 | 12.01 | -0.24 (-1.96%) | 48,146,005 |
| 25 Aug 2020 | CNY | 12.87 | 12.95 | 12.18 | 12.25 | 12.25 | -0.62 (-4.82%) | 69,597,904 |
| 24 Aug 2020 | CNY | 13.06 | 13.25 | 12.73 | 12.87 | 12.87 | -0.34 (-2.57%) | 49,235,962 |
| 21 Aug 2020 | CNY | 12.92 | 13.77 | 12.88 | 13.21 | 13.21 | +0.33 (+2.56%) | 67,504,335 |
| 20 Aug 2020 | CNY | 12.81 | 13.48 | 12.61 | 12.88 | 12.88 | -0.32 (-2.42%) | 53,151,126 |
| 19 Aug 2020 | CNY | 13.96 | 13.98 | 13.14 | 13.2 | 13.2 | -1.06 (-7.43%) | 74,446,139 |
| 18 Aug 2020 | CNY | 13.48 | 14.66 | 13.21 | 14.26 | 14.26 | +0.89 (+6.66%) | 116,590,152 |
| 17 Aug 2020 | CNY | 13.14 | 13.49 | 12.9 | 13.37 | 13.37 | +0.25 (+1.91%) | 57,507,980 |
| 14 Aug 2020 | CNY | 12.79 | 13.24 | 12.79 | 13.12 | 13.12 | +0.01 (+0.08%) | 47,275,520 |
| 13 Aug 2020 | CNY | 13.1 | 13.28 | 12.93 | 13.11 | 13.11 | +0.03 (+0.23%) | 48,584,717 |
| 12 Aug 2020 | CNY | 13.41 | 13.59 | 12.64 | 13.08 | 13.08 | -0.4 (-2.97%) | 77,490,191 |
| 11 Aug 2020 | CNY | 14.19 | 14.29 | 13.42 | 13.48 | 13.48 | -0.65 (-4.60%) | 72,963,264 |
| 10 Aug 2020 | CNY | 14.1 | 14.44 | 13.83 | 14.13 | 14.13 | -0.27 (-1.88%) | 70,304,646 |
| 7 Aug 2020 | CNY | 14.69 | 14.7 | 14.23 | 14.4 | 14.4 | -0.66 (-4.38%) | 96,741,219 |
| 6 Aug 2020 | CNY | 15.53 | 16.17 | 14.92 | 15.06 | 15.06 | -0.75 (-4.74%) | 120,422,558 |
| 5 Aug 2020 | CNY | 16.77 | 17.03 | 15.33 | 15.81 | 15.81 | -1.24 (-7.27%) | 171,802,845 |
| 4 Aug 2020 | CNY | 18.39 | 18.39 | 16.7 | 17.05 | 17.05 | +0.31 (+1.85%) | 274,299,868 |
| 3 Aug 2020 | CNY | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | +1.52 (+9.99%) | 14,913,239 |
| 31 Jul 2020 | CNY | 13.58 | 15.22 | 13.51 | 15.22 | 15.22 | +1.37 (+9.89%) | 171,909,107 |
| 30 Jul 2020 | CNY | 14.31 | 14.75 | 13.78 | 13.85 | 13.85 | -0.08 (-0.57%) | 135,985,836 |
| 29 Jul 2020 | CNY | 13.51 | 14.1 | 13.34 | 13.93 | 13.93 | +0.49 (+3.65%) | 90,665,619 |
| 28 Jul 2020 | CNY | 13.4 | 13.58 | 13.15 | 13.44 | 13.44 | +0.15 (+1.13%) | 60,079,181 |
| 27 Jul 2020 | CNY | 13.35 | 13.54 | 13.08 | 13.29 | 13.29 | +0.04 (+0.30%) | 66,001,785 |
| 24 Jul 2020 | CNY | 14.5 | 14.6 | 13.25 | 13.25 | 13.25 | -1.45 (-9.86%) | 116,230,949 |
| 23 Jul 2020 | CNY | 14.2 | 14.74 | 13.89 | 14.7 | 14.7 | -0.04 (-0.27%) | 113,131,329 |
| 22 Jul 2020 | CNY | 14.4 | 15.2 | 14.25 | 14.74 | 14.74 | +0.22 (+1.52%) | 129,780,575 |
| 21 Jul 2020 | CNY | 14.4 | 14.95 | 13.83 | 14.52 | 14.52 | +0.17 (+1.18%) | 129,847,400 |
| 20 Jul 2020 | CNY | 14.3 | 14.85 | 14.14 | 14.35 | 14.35 | +0.52 (+3.76%) | 112,667,795 |
