| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 14.2833 | 14.9 | 14.1167 | 14.7667 | 14.7667 | +0.508 (+3.57%) | 34,455,447 |
| 27 Aug 2020 | CNY | 14.175 | 14.3083 | 13.875 | 14.2583 | 14.2583 | +0.15 (+1.06%) | 18,012,855 |
| 26 Aug 2020 | CNY | 14.5833 | 14.6667 | 14.0167 | 14.1083 | 14.1083 | -0.55 (-3.75%) | 26,126,305 |
| 25 Aug 2020 | CNY | 14.4167 | 14.775 | 14.2417 | 14.6583 | 14.6583 | +0.2 (+1.38%) | 30,026,670 |
| 24 Aug 2020 | CNY | 14.1833 | 14.4667 | 13.5833 | 14.4583 | 14.4583 | +0.292 (+2.06%) | 29,285,566 |
| 21 Aug 2020 | CNY | 14.3417 | 14.4917 | 14.0083 | 14.1667 | 14.1667 | -0.133 (-0.93%) | 19,265,035 |
| 20 Aug 2020 | CNY | 14.175 | 14.375 | 13.9833 | 14.3 | 14.3 | +0.058 (+0.41%) | 17,033,334 |
| 19 Aug 2020 | CNY | 14.8083 | 14.8167 | 14.1833 | 14.2417 | 14.2417 | -0.567 (-3.83%) | 29,640,151 |
| 18 Aug 2020 | CNY | 14.7167 | 15.1 | 14.6417 | 14.8083 | 14.8083 | +0.142 (+0.97%) | 34,027,225 |
| 17 Aug 2020 | CNY | 14.575 | 14.7833 | 14.3083 | 14.6667 | 14.6667 | +0.25 (+1.73%) | 31,890,992 |
| 14 Aug 2020 | CNY | 14.55 | 14.7833 | 14.0583 | 14.4167 | 14.4167 | -0.142 (-0.97%) | 44,429,994 |
| 13 Aug 2020 | CNY | 14.9333 | 15 | 14.5 | 14.5583 | 14.5583 | -0.258 (-1.74%) | 26,775,198 |
| 12 Aug 2020 | CNY | 15.425 | 15.55 | 14.55 | 14.8167 | 14.8167 | -0.608 (-3.94%) | 45,375,681 |
| 11 Aug 2020 | CNY | 15.875 | 16.2083 | 15.4 | 15.425 | 15.425 | -0.617 (-3.84%) | 32,727,274 |
| 10 Aug 2020 | CNY | 15.9333 | 16.175 | 15.5333 | 16.0417 | 16.0417 | +0.117 (+0.73%) | 35,869,965 |
| 7 Aug 2020 | CNY | 16.7083 | 17.0667 | 15.5 | 15.925 | 15.925 | -1.008 (-5.95%) | 71,186,859 |
| 6 Aug 2020 | CNY | 17.5917 | 17.725 | 16.6417 | 16.9333 | 16.9333 | -0.292 (-1.69%) | 55,508,716 |
| 5 Aug 2020 | CNY | 17.0583 | 17.575 | 16.6833 | 17.225 | 17.225 | 0.0 (0.0%) | 45,267,669 |
| 4 Aug 2020 | CNY | 17.8167 | 18.1167 | 17.0917 | 17.225 | 17.225 | -0.717 (-3.99%) | 65,433,258 |
| 3 Aug 2020 | CNY | 17.8917 | 18.025 | 17.3833 | 17.9417 | 17.9417 | +0.325 (+1.84%) | 66,962,161 |
| 31 Jul 2020 | CNY | 17.9167 | 18.0417 | 17.3917 | 17.6167 | 17.6167 | -0.2 (-1.12%) | 72,684,226 |
| 30 Jul 2020 | CNY | 17.9833 | 18.7 | 17.5 | 17.8167 | 17.8167 | +0.433 (+2.49%) | 119,846,066 |
| 29 Jul 2020 | CNY | 15.9667 | 17.3833 | 15.8417 | 17.3833 | 17.3833 | +1.583 (+10.02%) | 78,315,504 |
| 28 Jul 2020 | CNY | 16.0833 | 16.225 | 15.5417 | 15.8 | 15.8 | -0.217 (-1.35%) | 43,990,396 |
| 27 Jul 2020 | CNY | 16.075 | 16.6583 | 15.8333 | 16.0167 | 16.0167 | -0.008 (-0.05%) | 42,078,937 |
| 24 Jul 2020 | CNY | 16.7417 | 17.3167 | 15.8833 | 16.025 | 16.025 | -0.958 (-5.64%) | 72,354,014 |
| 23 Jul 2020 | CNY | 15.925 | 17.2917 | 15.925 | 16.9833 | 16.9833 | +0.808 (+5.00%) | 72,865,864 |
| 22 Jul 2020 | CNY | 15.9583 | 16.5 | 15.9333 | 16.175 | 16.175 | -0.058 (-0.36%) | 41,710,398 |
| 21 Jul 2020 | CNY | 15.8667 | 16.7667 | 15.65 | 16.2333 | 16.2333 | +0.792 (+5.13%) | 60,799,125 |
| 20 Jul 2020 | CNY | 15.5167 | 15.7333 | 15 | 15.4417 | 15.4417 | +0.075 (+0.49%) | 45,881,691 |
