| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 18.49 | 18.63 | 17.93 | 18.57 | 18.57 | -0.12 (-0.64%) | 14,813,541 |
| 27 Aug 2020 | CNY | 17.6 | 19.12 | 17.36 | 18.69 | 18.69 | +1.23 (+7.04%) | 22,488,099 |
| 26 Aug 2020 | CNY | 18.8 | 18.87 | 17.3 | 17.46 | 17.46 | -1.29 (-6.88%) | 21,363,966 |
| 25 Aug 2020 | CNY | 18.44 | 19.39 | 18.36 | 18.75 | 18.75 | +0.24 (+1.30%) | 18,637,565 |
| 24 Aug 2020 | CNY | 17.97 | 18.66 | 17.58 | 18.51 | 18.51 | +0.78 (+4.40%) | 21,460,428 |
| 21 Aug 2020 | CNY | 17.39 | 18.06 | 17.21 | 17.73 | 17.73 | +0.5 (+2.90%) | 12,856,153 |
| 20 Aug 2020 | CNY | 17.32 | 17.55 | 16.87 | 17.23 | 17.23 | -0.06 (-0.35%) | 10,924,735 |
| 19 Aug 2020 | CNY | 18.23 | 18.34 | 17.21 | 17.29 | 17.29 | -0.99 (-5.42%) | 21,747,408 |
| 18 Aug 2020 | CNY | 18.55 | 18.83 | 18.28 | 18.28 | 18.28 | -0.21 (-1.14%) | 13,366,992 |
| 17 Aug 2020 | CNY | 18.65 | 18.7 | 18.15 | 18.49 | 18.49 | -0.21 (-1.12%) | 14,999,102 |
| 14 Aug 2020 | CNY | 18.37 | 18.86 | 18.16 | 18.7 | 18.7 | +0.19 (+1.03%) | 11,051,822 |
| 13 Aug 2020 | CNY | 17.94 | 19 | 17.51 | 18.51 | 18.51 | +0.81 (+4.58%) | 20,700,609 |
| 12 Aug 2020 | CNY | 18.3 | 18.6 | 17 | 17.7 | 17.7 | -0.53 (-2.91%) | 19,555,427 |
| 11 Aug 2020 | CNY | 19.25 | 19.47 | 18.1 | 18.23 | 18.23 | -1.02 (-5.30%) | 22,347,533 |
| 10 Aug 2020 | CNY | 19.45 | 19.79 | 18.9 | 19.25 | 19.25 | -0.39 (-1.99%) | 16,023,404 |
| 7 Aug 2020 | CNY | 20.12 | 20.36 | 18.95 | 19.64 | 19.64 | -0.71 (-3.49%) | 27,045,925 |
| 6 Aug 2020 | CNY | 20.22 | 20.68 | 19.89 | 20.35 | 20.35 | -0.15 (-0.73%) | 23,668,883 |
| 5 Aug 2020 | CNY | 21.92 | 22.08 | 20.38 | 20.5 | 20.5 | -0.43 (-2.05%) | 33,639,115 |
| 4 Aug 2020 | CNY | 20.71 | 21.41 | 20.25 | 20.93 | 20.93 | -0.17 (-0.81%) | 28,741,113 |
| 3 Aug 2020 | CNY | 19.56 | 21.1 | 19.51 | 21.1 | 21.1 | +1.91 (+9.95%) | 47,911,214 |
| 31 Jul 2020 | CNY | 18.99 | 19.5 | 18.56 | 19.19 | 19.19 | +0.14 (+0.73%) | 24,911,492 |
| 30 Jul 2020 | CNY | 19.75 | 19.83 | 18.72 | 19.05 | 19.05 | -0.6 (-3.05%) | 26,326,524 |
| 29 Jul 2020 | CNY | 18.03 | 19.74 | 17.6 | 19.65 | 19.65 | +1.4 (+7.67%) | 31,049,676 |
| 28 Jul 2020 | CNY | 18.11 | 19.25 | 17.85 | 18.25 | 18.25 | -0.02 (-0.11%) | 23,750,475 |
| 27 Jul 2020 | CNY | 18.41 | 18.52 | 17.68 | 18.27 | 18.27 | +0.23 (+1.27%) | 21,890,059 |
| 24 Jul 2020 | CNY | 18.64 | 20.26 | 17.8 | 18.04 | 18.04 | -0.42 (-2.28%) | 48,464,970 |
| 23 Jul 2020 | CNY | 18.46 | 19.09 | 17.93 | 18.46 | 18.46 | -0.4 (-2.12%) | 23,924,001 |
| 22 Jul 2020 | CNY | 18.93 | 19.2 | 18.4 | 18.86 | 18.86 | +0.56 (+3.06%) | 28,020,009 |
| 21 Jul 2020 | CNY | 18.83 | 19.25 | 18.23 | 18.3 | 18.3 | -0.43 (-2.30%) | 19,353,384 |
| 20 Jul 2020 | CNY | 18.09 | 18.98 | 17.95 | 18.73 | 18.73 | +0.93 (+5.22%) | 31,578,593 |
