| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.83 | 17.27 | 16.31 | 16.53 | 16.53 | -0.79 (-4.56%) | 3,054,072 |
| 28 Aug 2020 | CNY | 17.34 | 17.56 | 16.3 | 17.32 | 17.32 | -0.33 (-1.87%) | 3,328,137 |
| 27 Aug 2020 | CNY | 17.54 | 17.86 | 17.29 | 17.65 | 17.65 | +0.15 (+0.86%) | 2,801,914 |
| 26 Aug 2020 | CNY | 17.17 | 17.65 | 17.17 | 17.5 | 17.5 | -0.01 (-0.06%) | 3,669,905 |
| 25 Aug 2020 | CNY | 17.19 | 17.85 | 16.4 | 17.51 | 17.51 | +0.13 (+0.75%) | 7,907,215 |
| 24 Aug 2020 | CNY | 18.98 | 19.42 | 16.5 | 17.38 | 17.38 | -1.37 (-7.31%) | 12,626,620 |
| 21 Aug 2020 | CNY | 18.42 | 19 | 18.3 | 18.75 | 18.75 | +0.37 (+2.01%) | 3,844,020 |
| 20 Aug 2020 | CNY | 18.6 | 18.89 | 18.3 | 18.38 | 18.38 | -0.4 (-2.13%) | 2,369,817 |
| 19 Aug 2020 | CNY | 18.95 | 19.28 | 18.65 | 18.78 | 18.78 | -0.18 (-0.95%) | 3,231,662 |
| 18 Aug 2020 | CNY | 18.06 | 19.38 | 17.9 | 18.96 | 18.96 | +1.1 (+6.16%) | 6,035,521 |
| 17 Aug 2020 | CNY | 17.74 | 18.16 | 17.74 | 17.86 | 17.86 | -0.09 (-0.50%) | 3,026,440 |
| 14 Aug 2020 | CNY | 18.51 | 18.51 | 17.74 | 17.95 | 17.95 | -0.55 (-2.97%) | 3,813,100 |
| 13 Aug 2020 | CNY | 18.46 | 19.09 | 18.26 | 18.5 | 18.5 | +0.15 (+0.82%) | 2,499,879 |
| 12 Aug 2020 | CNY | 18.4 | 18.45 | 17.9 | 18.35 | 18.35 | +0.15 (+0.82%) | 4,366,201 |
| 11 Aug 2020 | CNY | 18.44 | 18.6 | 18.01 | 18.2 | 18.2 | +0.02 (+0.11%) | 3,612,261 |
| 10 Aug 2020 | CNY | 18.19 | 18.63 | 17.9 | 18.18 | 18.18 | -0.09 (-0.49%) | 2,231,623 |
| 7 Aug 2020 | CNY | 18.41 | 18.5 | 18.12 | 18.27 | 18.27 | -0.13 (-0.71%) | 3,223,180 |
| 6 Aug 2020 | CNY | 18.1 | 18.55 | 17.87 | 18.4 | 18.4 | +0.26 (+1.43%) | 3,088,413 |
| 5 Aug 2020 | CNY | 17.88 | 18.88 | 17.77 | 18.14 | 18.14 | +0.24 (+1.34%) | 3,885,165 |
| 4 Aug 2020 | CNY | 17.31 | 18.31 | 17.23 | 17.9 | 17.9 | +0.47 (+2.70%) | 6,904,016 |
| 3 Aug 2020 | CNY | 17.17 | 17.79 | 17.17 | 17.43 | 17.43 | +0.27 (+1.57%) | 3,656,999 |
| 31 Jul 2020 | CNY | 16.87 | 17.3 | 16.6 | 17.16 | 17.16 | +0.31 (+1.84%) | 4,182,541 |
| 30 Jul 2020 | CNY | 17.17 | 17.22 | 16.6 | 16.85 | 16.85 | -0.38 (-2.21%) | 3,875,219 |
| 29 Jul 2020 | CNY | 17.3 | 17.56 | 16.93 | 17.23 | 17.23 | -0.03 (-0.17%) | 3,845,889 |
| 28 Jul 2020 | CNY | 16.53 | 17.4 | 16.28 | 17.26 | 17.26 | +1.03 (+6.35%) | 6,508,647 |
| 27 Jul 2020 | CNY | 15.94 | 16.68 | 15.68 | 16.23 | 16.23 | +0.42 (+2.66%) | 4,854,603 |
| 24 Jul 2020 | CNY | 16.15 | 16.29 | 15.8 | 15.81 | 15.81 | -0.35 (-2.17%) | 4,947,499 |
| 23 Jul 2020 | CNY | 16.03 | 16.3 | 15.7 | 16.16 | 16.16 | +0.16 (+1%) | 4,364,386 |
| 22 Jul 2020 | CNY | 15.83 | 16.26 | 15.5 | 16 | 16 | +0.11 (+0.69%) | 3,801,288 |
| 21 Jul 2020 | CNY | 15.5 | 16.27 | 15.34 | 15.89 | 15.89 | +0.43 (+2.78%) | 4,737,641 |
