| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 19.28 | 19.56 | 18.97 | 19.06 | 19.06 | -0.38 (-1.95%) | 8,846,400 |
| 19 Aug 2020 | CNY | 20.2 | 20.2 | 19.38 | 19.44 | 19.44 | -0.69 (-3.43%) | 10,560,161 |
| 18 Aug 2020 | CNY | 20.35 | 20.42 | 20.02 | 20.13 | 20.13 | -0.22 (-1.08%) | 9,127,200 |
| 17 Aug 2020 | CNY | 19.85 | 20.36 | 19.69 | 20.35 | 20.35 | +0.22 (+1.09%) | 15,172,479 |
| 14 Aug 2020 | CNY | 19.53 | 20.13 | 19.47 | 20.13 | 20.13 | +0.52 (+2.65%) | 8,696,267 |
| 13 Aug 2020 | CNY | 19.43 | 19.73 | 19.38 | 19.61 | 19.61 | +0.22 (+1.13%) | 6,956,612 |
| 12 Aug 2020 | CNY | 19.21 | 19.47 | 18.73 | 19.39 | 19.39 | +0.17 (+0.88%) | 7,700,007 |
| 11 Aug 2020 | CNY | 19.65 | 19.72 | 19.15 | 19.22 | 19.22 | -0.39 (-1.99%) | 6,198,092 |
| 10 Aug 2020 | CNY | 19.49 | 19.75 | 19.37 | 19.61 | 19.61 | +0.09 (+0.46%) | 6,233,114 |
| 7 Aug 2020 | CNY | 20.1 | 20.1 | 19.25 | 19.52 | 19.52 | -0.68 (-3.37%) | 11,228,266 |
| 6 Aug 2020 | CNY | 19.86 | 20.29 | 19.62 | 20.2 | 20.2 | +0.26 (+1.30%) | 11,917,536 |
| 5 Aug 2020 | CNY | 20.5 | 20.5 | 19.89 | 19.94 | 19.94 | +0.14 (+0.71%) | 10,878,235 |
| 4 Aug 2020 | CNY | 20.11 | 20.19 | 19.66 | 19.8 | 19.8 | -0.34 (-1.69%) | 10,320,751 |
| 3 Aug 2020 | CNY | 19.84 | 20.28 | 19.73 | 20.14 | 20.14 | +0.46 (+2.34%) | 11,150,469 |
| 31 Jul 2020 | CNY | 19.4 | 19.93 | 19.3 | 19.68 | 19.68 | +0.15 (+0.77%) | 10,872,787 |
| 30 Jul 2020 | CNY | 19.77 | 19.9 | 19.45 | 19.53 | 19.53 | -0.21 (-1.06%) | 7,559,394 |
| 29 Jul 2020 | CNY | 19.18 | 19.83 | 18.91 | 19.74 | 19.74 | +0.62 (+3.24%) | 8,927,981 |
| 28 Jul 2020 | CNY | 19.08 | 19.33 | 19 | 19.12 | 19.12 | +0.18 (+0.95%) | 6,569,720 |
| 27 Jul 2020 | CNY | 18.83 | 19.2 | 18.66 | 18.94 | 18.94 | +0.08 (+0.42%) | 8,442,827 |
| 24 Jul 2020 | CNY | 19.69 | 20.08 | 18.66 | 18.86 | 18.86 | -1.05 (-5.27%) | 14,187,975 |
| 23 Jul 2020 | CNY | 19.96 | 20.15 | 19.35 | 19.91 | 19.91 | -0.32 (-1.58%) | 13,894,454 |
| 22 Jul 2020 | CNY | 20.22 | 20.72 | 20.03 | 20.23 | 20.23 | -0.03 (-0.15%) | 12,103,400 |
| 21 Jul 2020 | CNY | 20.61 | 20.78 | 20.03 | 20.26 | 20.26 | -0.35 (-1.70%) | 11,687,393 |
| 20 Jul 2020 | CNY | 20.29 | 20.65 | 19.98 | 20.61 | 20.61 | +0.45 (+2.23%) | 13,102,741 |
| 17 Jul 2020 | CNY | 19.9 | 20.37 | 19.7 | 20.16 | 20.16 | +0.25 (+1.26%) | 14,106,866 |
| 16 Jul 2020 | CNY | 21.16 | 21.17 | 19.83 | 19.91 | 19.91 | -1.68 (-7.78%) | 26,102,756 |
| 15 Jul 2020 | CNY | 23.99 | 23.99 | 21.59 | 21.59 | 21.59 | -2.4 (-10.00%) | 44,549,780 |
| 14 Jul 2020 | CNY | 24 | 24.88 | 23.36 | 23.99 | 23.99 | +0.33 (+1.39%) | 40,939,144 |
| 13 Jul 2020 | CNY | 21.49 | 23.66 | 21.41 | 23.66 | 23.66 | +2.12 (+9.84%) | 22,245,768 |
| 10 Jul 2020 | CNY | 21.8 | 22.09 | 21.38 | 21.54 | 21.54 | -0.4 (-1.82%) | 16,677,264 |
