| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 17.63 | 18.9 | 17.53 | 18.12 | 18.12 | +0.51 (+2.90%) | 2,385,572 |
| 27 Aug 2020 | CNY | 17.72 | 17.73 | 17.29 | 17.61 | 17.61 | +0.09 (+0.51%) | 1,684,860 |
| 26 Aug 2020 | CNY | 18.38 | 18.38 | 17.39 | 17.52 | 17.52 | -0.91 (-4.94%) | 3,859,308 |
| 25 Aug 2020 | CNY | 18.52 | 18.64 | 18.32 | 18.43 | 18.43 | -0.09 (-0.49%) | 1,441,932 |
| 24 Aug 2020 | CNY | 18.34 | 18.56 | 18.05 | 18.52 | 18.52 | +0.19 (+1.04%) | 1,362,927 |
| 21 Aug 2020 | CNY | 18.43 | 18.63 | 18.16 | 18.33 | 18.33 | -0.06 (-0.33%) | 1,289,137 |
| 20 Aug 2020 | CNY | 18.16 | 18.44 | 17.92 | 18.39 | 18.39 | +0.24 (+1.32%) | 1,446,079 |
| 19 Aug 2020 | CNY | 18.57 | 18.7 | 18.11 | 18.15 | 18.15 | -0.55 (-2.94%) | 2,009,487 |
| 18 Aug 2020 | CNY | 18.66 | 18.95 | 18.6 | 18.7 | 18.7 | +0.05 (+0.27%) | 2,031,226 |
| 17 Aug 2020 | CNY | 18.54 | 18.72 | 18.37 | 18.65 | 18.65 | +0.12 (+0.65%) | 2,193,261 |
| 14 Aug 2020 | CNY | 18.21 | 18.55 | 18.01 | 18.53 | 18.53 | +0.33 (+1.81%) | 1,912,613 |
| 13 Aug 2020 | CNY | 18.28 | 18.44 | 18.15 | 18.2 | 18.2 | -0.01 (-0.05%) | 1,792,252 |
| 12 Aug 2020 | CNY | 18.52 | 18.66 | 17.9 | 18.21 | 18.21 | -0.29 (-1.57%) | 2,846,188 |
| 11 Aug 2020 | CNY | 18.98 | 19.14 | 18.37 | 18.5 | 18.5 | -0.44 (-2.32%) | 3,035,809 |
| 10 Aug 2020 | CNY | 18.8 | 19.19 | 18.63 | 18.94 | 18.94 | -0.06 (-0.32%) | 2,605,024 |
| 7 Aug 2020 | CNY | 19.39 | 19.59 | 18.75 | 19 | 19 | -0.55 (-2.81%) | 3,609,528 |
| 6 Aug 2020 | CNY | 19.38 | 20.1 | 19.3 | 19.55 | 19.55 | +0.04 (+0.21%) | 4,553,730 |
| 5 Aug 2020 | CNY | 19.41 | 19.54 | 18.84 | 19.51 | 19.51 | -0.21 (-1.06%) | 5,629,328 |
| 4 Aug 2020 | CNY | 20.56 | 20.64 | 19.6 | 19.72 | 19.72 | -1.19 (-5.69%) | 9,562,451 |
| 3 Aug 2020 | CNY | 19.4 | 21.33 | 19.16 | 20.91 | 20.91 | +1.52 (+7.84%) | 12,217,291 |
| 31 Jul 2020 | CNY | 18.72 | 19.77 | 18.65 | 19.39 | 19.39 | +0.57 (+3.03%) | 7,429,397 |
| 30 Jul 2020 | CNY | 18.92 | 19.6 | 18.72 | 18.82 | 18.82 | -0.12 (-0.63%) | 7,472,870 |
| 29 Jul 2020 | CNY | 18.45 | 19.29 | 18.31 | 18.94 | 18.94 | +0.46 (+2.49%) | 5,170,756 |
| 28 Jul 2020 | CNY | 18.21 | 18.63 | 17.86 | 18.48 | 18.48 | +0.54 (+3.01%) | 3,896,315 |
| 27 Jul 2020 | CNY | 17.86 | 18.18 | 17.65 | 17.94 | 17.94 | +0.1 (+0.56%) | 2,397,571 |
| 24 Jul 2020 | CNY | 18.85 | 18.88 | 17.72 | 17.84 | 17.84 | -0.85 (-4.55%) | 5,364,005 |
| 23 Jul 2020 | CNY | 17.95 | 18.85 | 17.91 | 18.69 | 18.69 | +0.58 (+3.20%) | 5,709,302 |
| 22 Jul 2020 | CNY | 18 | 18.28 | 17.98 | 18.11 | 18.11 | +0.01 (+0.06%) | 2,441,027 |
| 21 Jul 2020 | CNY | 17.9 | 18.29 | 17.7 | 18.1 | 18.1 | +0.16 (+0.89%) | 2,379,889 |
| 20 Jul 2020 | CNY | 17.88 | 17.96 | 17.51 | 17.94 | 17.94 | +0.42 (+2.40%) | 2,451,577 |
