| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 17.7988 | 18.5089 | 17.5503 | 18.2663 | 18.2663 | +0.414 (+2.32%) | 3,314,090 |
| 21 Aug 2020 | CNY | 17.1006 | 18.0178 | 16.9231 | 17.8521 | 17.8521 | +0.917 (+5.42%) | 4,023,552 |
| 20 Aug 2020 | CNY | 17.4675 | 18.6391 | 16.8107 | 16.9349 | 16.9349 | -0.71 (-4.02%) | 4,452,643 |
| 19 Aug 2020 | CNY | 17.4615 | 17.858 | 17.213 | 17.645 | 17.645 | +0.142 (+0.81%) | 2,027,831 |
| 18 Aug 2020 | CNY | 17.716 | 17.7752 | 17.361 | 17.503 | 17.503 | 0.0 (0.0%) | 2,459,288 |
| 17 Aug 2020 | CNY | 16.5799 | 17.7219 | 16.5148 | 17.503 | 17.503 | +0.899 (+5.42%) | 2,960,542 |
| 14 Aug 2020 | CNY | 16.3254 | 16.6272 | 16.1657 | 16.6036 | 16.6036 | +0.32 (+1.96%) | 1,258,881 |
| 13 Aug 2020 | CNY | 16.1953 | 16.4793 | 16.1953 | 16.284 | 16.284 | -0.012 (-0.07%) | 987,467 |
| 12 Aug 2020 | CNY | 16.4497 | 16.5681 | 15.9408 | 16.2959 | 16.2959 | -0.154 (-0.93%) | 1,892,462 |
| 11 Aug 2020 | CNY | 17.071 | 17.3846 | 16.1834 | 16.4497 | 16.4497 | -0.669 (-3.91%) | 2,548,858 |
| 10 Aug 2020 | CNY | 16.9231 | 17.7811 | 16.8225 | 17.1183 | 17.1183 | +0.136 (+0.80%) | 2,211,534 |
| 7 Aug 2020 | CNY | 17.4793 | 17.4852 | 16.6864 | 16.9823 | 16.9823 | -0.456 (-2.61%) | 2,841,735 |
| 6 Aug 2020 | CNY | 17.7219 | 17.7219 | 16.9882 | 17.4379 | 17.4379 | -0.29 (-1.64%) | 3,475,873 |
| 5 Aug 2020 | CNY | 17.0947 | 18.0414 | 16.8817 | 17.7278 | 17.7278 | +0.633 (+3.70%) | 4,934,766 |
| 4 Aug 2020 | CNY | 17.5266 | 17.5266 | 16.6864 | 17.0947 | 17.0947 | -0.432 (-2.46%) | 3,974,542 |
| 3 Aug 2020 | CNY | 16.8639 | 17.5325 | 16.7574 | 17.5266 | 17.5266 | +0.71 (+4.22%) | 3,039,127 |
| 31 Jul 2020 | CNY | 16.3965 | 17.1479 | 16.3965 | 16.8166 | 16.8166 | +0.225 (+1.36%) | 2,705,318 |
| 30 Jul 2020 | CNY | 16.7515 | 16.8639 | 16.4675 | 16.5917 | 16.5917 | -0.083 (-0.50%) | 2,340,159 |
| 29 Jul 2020 | CNY | 15.9467 | 16.7396 | 15.7988 | 16.6746 | 16.6746 | +0.615 (+3.83%) | 3,194,607 |
| 28 Jul 2020 | CNY | 16.5681 | 16.7752 | 15.8876 | 16.0592 | 16.0592 | -0.207 (-1.27%) | 4,054,310 |
| 27 Jul 2020 | CNY | 16.3905 | 16.9882 | 15.7692 | 16.2663 | 16.2663 | +0.041 (+0.26%) | 4,225,338 |
| 24 Jul 2020 | CNY | 16.9527 | 17.8935 | 16.1598 | 16.2249 | 16.2249 | -0.751 (-4.43%) | 6,947,096 |
| 23 Jul 2020 | CNY | 16.355 | 17.0178 | 16.1479 | 16.9763 | 16.9763 | +0.556 (+3.39%) | 3,616,262 |
| 22 Jul 2020 | CNY | 16.8166 | 16.9527 | 16.3136 | 16.4201 | 16.4201 | -0.414 (-2.46%) | 3,526,952 |
| 21 Jul 2020 | CNY | 17.2604 | 17.2604 | 16.7101 | 16.8343 | 16.8343 | -0.237 (-1.39%) | 3,418,379 |
| 20 Jul 2020 | CNY | 15.8047 | 17.432 | 15.7396 | 17.071 | 17.071 | +1.095 (+6.85%) | 6,744,457 |
| 17 Jul 2020 | CNY | 16.4615 | 17.0296 | 15.7811 | 15.9763 | 15.9763 | -1.036 (-6.09%) | 6,575,036 |
| 16 Jul 2020 | CNY | 16.8284 | 17.4379 | 16.2722 | 17.0118 | 17.0118 | +0.462 (+2.79%) | 12,123,591 |
| 15 Jul 2020 | CNY | 16.5503 | 16.5503 | 16.5503 | 16.5503 | 16.5503 | +1.515 (+10.07%) | 1,766,066 |
| 14 Jul 2020 | CNY | 15.1302 | 15.4438 | 14.7219 | 15.0355 | 15.0355 | -0.172 (-1.13%) | 2,926,758 |
