| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 14.26 | 14.64 | 14.14 | 14.35 | 14.35 | +0.17 (+1.20%) | 11,738,451 |
| 28 Aug 2020 | CNY | 14.07 | 14.19 | 13.91 | 14.18 | 14.18 | -0.01 (-0.07%) | 6,757,336 |
| 27 Aug 2020 | CNY | 13.9 | 14.32 | 13.7 | 14.19 | 14.19 | +0.3 (+2.16%) | 8,121,748 |
| 26 Aug 2020 | CNY | 14.33 | 14.36 | 13.81 | 13.89 | 13.89 | -0.41 (-2.87%) | 7,814,269 |
| 25 Aug 2020 | CNY | 14.05 | 14.44 | 14 | 14.3 | 14.3 | +0.34 (+2.44%) | 12,106,553 |
| 24 Aug 2020 | CNY | 13.99 | 14.13 | 13.62 | 13.96 | 13.96 | +0.21 (+1.53%) | 8,736,608 |
| 21 Aug 2020 | CNY | 14.01 | 14.08 | 13.69 | 13.75 | 13.75 | -0.2 (-1.43%) | 7,535,950 |
| 20 Aug 2020 | CNY | 13.97 | 14.28 | 13.83 | 13.95 | 13.95 | -0.21 (-1.48%) | 5,745,128 |
| 19 Aug 2020 | CNY | 14.5 | 14.5 | 14.11 | 14.16 | 14.16 | -0.27 (-1.87%) | 6,998,103 |
| 18 Aug 2020 | CNY | 14.51 | 14.68 | 14.33 | 14.43 | 14.43 | +0.03 (+0.21%) | 10,044,776 |
| 17 Aug 2020 | CNY | 14.29 | 14.41 | 14.13 | 14.4 | 14.4 | +0.14 (+0.98%) | 8,793,201 |
| 14 Aug 2020 | CNY | 14.05 | 14.28 | 13.88 | 14.26 | 14.26 | +0.21 (+1.49%) | 5,805,737 |
| 13 Aug 2020 | CNY | 14 | 14.39 | 13.94 | 14.05 | 14.05 | +0.06 (+0.43%) | 7,314,700 |
| 12 Aug 2020 | CNY | 14.17 | 14.26 | 13.48 | 13.99 | 13.99 | -0.23 (-1.62%) | 12,089,354 |
| 11 Aug 2020 | CNY | 14.48 | 14.5 | 14.18 | 14.22 | 14.22 | -0.27 (-1.86%) | 7,550,945 |
| 10 Aug 2020 | CNY | 14.19 | 14.56 | 14.1 | 14.49 | 14.49 | +0.12 (+0.84%) | 8,891,272 |
| 7 Aug 2020 | CNY | 14.8 | 14.8 | 14.04 | 14.37 | 14.37 | -0.48 (-3.23%) | 13,626,245 |
| 6 Aug 2020 | CNY | 14.93 | 15.42 | 14.66 | 14.85 | 14.85 | -0.08 (-0.54%) | 15,617,215 |
| 5 Aug 2020 | CNY | 14.91 | 15.04 | 14.75 | 14.93 | 14.93 | +0.05 (+0.34%) | 8,588,050 |
| 4 Aug 2020 | CNY | 15.45 | 15.45 | 14.82 | 14.88 | 14.88 | -0.29 (-1.91%) | 11,151,627 |
| 3 Aug 2020 | CNY | 14.93 | 15.21 | 14.73 | 15.17 | 15.17 | +0.47 (+3.20%) | 14,771,250 |
| 31 Jul 2020 | CNY | 14.72 | 14.95 | 14.49 | 14.7 | 14.7 | +0.03 (+0.20%) | 13,893,069 |
| 30 Jul 2020 | CNY | 14.71 | 15.1 | 14.53 | 14.67 | 14.67 | -0.17 (-1.15%) | 11,421,611 |
| 29 Jul 2020 | CNY | 14.37 | 14.88 | 14.26 | 14.84 | 14.84 | +0.48 (+3.34%) | 14,459,883 |
| 28 Jul 2020 | CNY | 14.45 | 14.64 | 14.2 | 14.36 | 14.36 | +0.07 (+0.49%) | 11,349,145 |
| 27 Jul 2020 | CNY | 14.33 | 15.15 | 14.06 | 14.29 | 14.29 | -0.11 (-0.76%) | 20,439,963 |
| 24 Jul 2020 | CNY | 15.5 | 15.64 | 14.4 | 14.4 | 14.4 | -1.3 (-8.28%) | 24,938,006 |
| 23 Jul 2020 | CNY | 15.93 | 16.03 | 15.4 | 15.7 | 15.7 | -0.42 (-2.61%) | 17,163,358 |
| 22 Jul 2020 | CNY | 16.16 | 16.38 | 15.9 | 16.12 | 16.12 | -0.08 (-0.49%) | 10,465,235 |
| 21 Jul 2020 | CNY | 16.08 | 16.35 | 15.71 | 16.2 | 16.2 | +0.16 (+1.00%) | 12,409,555 |
