| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 15.41 | 15.64 | 15 | 15.61 | 15.61 | +0.25 (+1.63%) | 8,141,686 |
| 27 Aug 2020 | CNY | 15.1 | 15.64 | 15.01 | 15.36 | 15.36 | +0.27 (+1.79%) | 6,931,366 |
| 26 Aug 2020 | CNY | 15.61 | 15.71 | 14.91 | 15.09 | 15.09 | -0.52 (-3.33%) | 10,278,007 |
| 25 Aug 2020 | CNY | 16.08 | 16.25 | 15.56 | 15.61 | 15.61 | -0.48 (-2.98%) | 10,619,100 |
| 24 Aug 2020 | CNY | 16.1 | 16.39 | 15.81 | 16.09 | 16.09 | -0.08 (-0.49%) | 6,060,370 |
| 21 Aug 2020 | CNY | 16.45 | 16.73 | 15.99 | 16.17 | 16.17 | -0.41 (-2.47%) | 8,445,684 |
| 20 Aug 2020 | CNY | 16.31 | 16.72 | 16.27 | 16.58 | 16.58 | +0.11 (+0.67%) | 6,446,336 |
| 19 Aug 2020 | CNY | 16.6 | 16.88 | 16.25 | 16.47 | 16.47 | -0.07 (-0.42%) | 7,304,661 |
| 18 Aug 2020 | CNY | 16.98 | 17.01 | 16.51 | 16.54 | 16.54 | -0.44 (-2.59%) | 9,354,234 |
| 17 Aug 2020 | CNY | 17.1 | 17.14 | 16.67 | 16.98 | 16.98 | +0.05 (+0.30%) | 11,813,434 |
| 14 Aug 2020 | CNY | 16.56 | 17.15 | 16.38 | 16.93 | 16.93 | +0.39 (+2.36%) | 10,908,260 |
| 13 Aug 2020 | CNY | 16.69 | 16.74 | 16.3 | 16.54 | 16.54 | +0.06 (+0.36%) | 6,682,690 |
| 12 Aug 2020 | CNY | 16.8 | 17 | 16.12 | 16.48 | 16.48 | -0.41 (-2.43%) | 10,905,664 |
| 11 Aug 2020 | CNY | 17.11 | 17.68 | 16.8 | 16.89 | 16.89 | -0.41 (-2.37%) | 13,699,106 |
| 10 Aug 2020 | CNY | 17.65 | 18.4 | 17.08 | 17.3 | 17.3 | -0.5 (-2.81%) | 19,352,308 |
| 7 Aug 2020 | CNY | 17.47 | 18.48 | 17.33 | 17.8 | 17.8 | +0.21 (+1.19%) | 28,714,881 |
| 6 Aug 2020 | CNY | 16.7 | 18 | 16.53 | 17.59 | 17.59 | +0.68 (+4.02%) | 34,806,907 |
| 5 Aug 2020 | CNY | 16.1 | 17.23 | 15.78 | 16.91 | 16.91 | +1.02 (+6.42%) | 27,588,896 |
| 4 Aug 2020 | CNY | 16.52 | 16.52 | 15.85 | 15.89 | 15.89 | -0.62 (-3.76%) | 15,900,837 |
| 3 Aug 2020 | CNY | 15.46 | 16.6 | 15.43 | 16.51 | 16.51 | +1.25 (+8.19%) | 25,031,376 |
| 31 Jul 2020 | CNY | 15.25 | 15.48 | 15.06 | 15.26 | 15.26 | -0.01 (-0.07%) | 8,873,980 |
| 30 Jul 2020 | CNY | 15.28 | 15.65 | 15.2 | 15.27 | 15.27 | +0.11 (+0.73%) | 10,700,520 |
| 29 Jul 2020 | CNY | 14.78 | 15.27 | 14.41 | 15.16 | 15.16 | +0.49 (+3.34%) | 9,203,514 |
| 28 Jul 2020 | CNY | 14.78 | 15 | 14.5 | 14.67 | 14.67 | +0.12 (+0.82%) | 7,109,619 |
| 27 Jul 2020 | CNY | 14.97 | 14.97 | 14.44 | 14.55 | 14.55 | -0.26 (-1.76%) | 7,926,268 |
| 24 Jul 2020 | CNY | 15.4 | 15.6 | 14.8 | 14.81 | 14.81 | -0.66 (-4.27%) | 13,128,911 |
| 23 Jul 2020 | CNY | 15.62 | 15.78 | 14.98 | 15.47 | 15.47 | -0.04 (-0.26%) | 14,235,460 |
| 22 Jul 2020 | CNY | 15.4 | 15.88 | 15.17 | 15.51 | 15.51 | +0.1 (+0.65%) | 16,250,287 |
| 21 Jul 2020 | CNY | 15.43 | 15.85 | 15.3 | 15.41 | 15.41 | +0.19 (+1.25%) | 15,734,567 |
| 20 Jul 2020 | CNY | 14.36 | 15.28 | 14.36 | 15.22 | 15.22 | +0.94 (+6.58%) | 14,314,871 |
