| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 15.4 | 15.6 | 14.83 | 15.17 | 15.17 | -0.28 (-1.81%) | 21,014,199 |
| 20 Aug 2020 | CNY | 15.48 | 15.62 | 15.17 | 15.45 | 15.45 | -0.13 (-0.83%) | 17,056,432 |
| 19 Aug 2020 | CNY | 16.26 | 16.42 | 15.57 | 15.58 | 15.58 | -0.91 (-5.52%) | 27,226,991 |
| 18 Aug 2020 | CNY | 16.79 | 16.82 | 16.06 | 16.49 | 16.49 | -0.29 (-1.73%) | 31,939,229 |
| 17 Aug 2020 | CNY | 16.78 | 17.15 | 16.64 | 16.78 | 16.78 | -0.2 (-1.18%) | 27,510,201 |
| 14 Aug 2020 | CNY | 16.98 | 17.06 | 16.59 | 16.98 | 16.98 | -0.05 (-0.29%) | 25,585,717 |
| 13 Aug 2020 | CNY | 17.38 | 17.49 | 16.91 | 17.03 | 17.03 | -0.69 (-3.89%) | 46,383,270 |
| 12 Aug 2020 | CNY | 16.7 | 17.9 | 16.51 | 17.72 | 17.72 | +0.84 (+4.98%) | 52,196,012 |
| 11 Aug 2020 | CNY | 16.99 | 17.17 | 16.45 | 16.88 | 16.88 | -0.49 (-2.82%) | 43,918,935 |
| 10 Aug 2020 | CNY | 16.94 | 17.38 | 16.28 | 17.37 | 17.37 | +0.35 (+2.06%) | 37,847,572 |
| 7 Aug 2020 | CNY | 16.9 | 17.22 | 16.42 | 17.02 | 17.02 | +0.11 (+0.65%) | 41,333,755 |
| 6 Aug 2020 | CNY | 17.6 | 17.67 | 16.78 | 16.91 | 16.91 | -0.86 (-4.84%) | 42,096,893 |
| 5 Aug 2020 | CNY | 17.95 | 18.08 | 17.4 | 17.77 | 17.77 | +0.03 (+0.17%) | 25,954,536 |
| 4 Aug 2020 | CNY | 18.13 | 18.19 | 17.43 | 17.74 | 17.74 | -0.39 (-2.15%) | 27,576,144 |
| 3 Aug 2020 | CNY | 17.99 | 18.36 | 17.61 | 18.13 | 18.13 | +0.35 (+1.97%) | 34,385,837 |
| 31 Jul 2020 | CNY | 17.67 | 18.12 | 17.4 | 17.78 | 17.78 | +0.02 (+0.11%) | 36,261,948 |
| 30 Jul 2020 | CNY | 17.49 | 18.1 | 17.01 | 17.76 | 17.76 | +0.37 (+2.13%) | 40,483,881 |
| 29 Jul 2020 | CNY | 17.11 | 17.58 | 17 | 17.39 | 17.39 | +0.42 (+2.47%) | 45,998,705 |
| 28 Jul 2020 | CNY | 16.38 | 17.17 | 16.26 | 16.97 | 16.97 | +0.88 (+5.47%) | 38,310,666 |
| 27 Jul 2020 | CNY | 15.69 | 16.35 | 15.12 | 16.09 | 16.09 | +0.44 (+2.81%) | 25,509,185 |
| 24 Jul 2020 | CNY | 16.99 | 17.13 | 15.48 | 15.65 | 15.65 | -1.38 (-8.10%) | 34,709,573 |
| 23 Jul 2020 | CNY | 17.1 | 17.64 | 16.78 | 17.03 | 17.03 | -0.27 (-1.56%) | 37,304,904 |
| 22 Jul 2020 | CNY | 15.68 | 17.34 | 15.68 | 17.3 | 17.3 | +1.54 (+9.77%) | 64,710,585 |
| 21 Jul 2020 | CNY | 16.01 | 16.11 | 15.67 | 15.76 | 15.76 | -0.24 (-1.50%) | 14,929,829 |
| 20 Jul 2020 | CNY | 15.64 | 16 | 15.26 | 16 | 16 | +0.56 (+3.63%) | 21,340,746 |
| 17 Jul 2020 | CNY | 15.27 | 15.91 | 15.11 | 15.44 | 15.44 | +0.22 (+1.45%) | 20,865,298 |
| 16 Jul 2020 | CNY | 15.47 | 15.87 | 15.02 | 15.22 | 15.22 | -0.35 (-2.25%) | 24,196,383 |
| 15 Jul 2020 | CNY | 16.72 | 16.73 | 15.51 | 15.57 | 15.57 | -1.18 (-7.04%) | 39,057,574 |
| 14 Jul 2020 | CNY | 17.4 | 17.44 | 16.22 | 16.75 | 16.75 | -0.8 (-4.56%) | 52,494,373 |
| 13 Jul 2020 | CNY | 19.39 | 19.39 | 16.12 | 17.55 | 17.55 | -0.26 (-1.46%) | 94,742,694 |
