| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 15.19 | 15.87 | 14.99 | 15.05 | 15.05 | -0.2 (-1.31%) | 10,375,538 |
| 28 Aug 2020 | CNY | 15.55 | 15.55 | 14.8 | 15.25 | 15.25 | -0.42 (-2.68%) | 10,342,775 |
| 27 Aug 2020 | CNY | 15.05 | 15.68 | 14.91 | 15.67 | 15.67 | +0.67 (+4.47%) | 5,222,863 |
| 26 Aug 2020 | CNY | 15.67 | 15.67 | 14.85 | 15 | 15 | -0.7 (-4.46%) | 4,795,948 |
| 25 Aug 2020 | CNY | 15.31 | 15.81 | 15.2 | 15.7 | 15.7 | +0.4 (+2.61%) | 6,116,758 |
| 24 Aug 2020 | CNY | 14.81 | 15.62 | 14.57 | 15.3 | 15.3 | +0.5 (+3.38%) | 6,254,894 |
| 21 Aug 2020 | CNY | 15.02 | 15.15 | 14.6 | 14.8 | 14.8 | -0.23 (-1.53%) | 4,636,456 |
| 20 Aug 2020 | CNY | 14.89 | 15.1 | 14.46 | 15.03 | 15.03 | +0.13 (+0.87%) | 5,725,750 |
| 19 Aug 2020 | CNY | 15.77 | 15.77 | 14.74 | 14.9 | 14.9 | -0.92 (-5.82%) | 10,016,224 |
| 18 Aug 2020 | CNY | 15.67 | 16.01 | 15.67 | 15.82 | 15.82 | -0.07 (-0.44%) | 6,195,099 |
| 17 Aug 2020 | CNY | 15.56 | 16.21 | 15.3 | 15.89 | 15.89 | -0.49 (-2.99%) | 14,231,795 |
| 14 Aug 2020 | CNY | 16.1 | 16.52 | 16.03 | 16.38 | 16.38 | +0.3 (+1.87%) | 3,841,958 |
| 13 Aug 2020 | CNY | 16.09 | 16.2 | 15.85 | 16.08 | 16.08 | +0.01 (+0.06%) | 3,090,092 |
| 12 Aug 2020 | CNY | 16.05 | 16.1 | 15.48 | 16.07 | 16.07 | -0.07 (-0.43%) | 6,173,560 |
| 11 Aug 2020 | CNY | 16.88 | 17.28 | 16.04 | 16.14 | 16.14 | -0.49 (-2.95%) | 6,776,428 |
| 10 Aug 2020 | CNY | 16.95 | 17.42 | 16.61 | 16.63 | 16.63 | -0.55 (-3.20%) | 8,282,452 |
| 7 Aug 2020 | CNY | 17.9 | 17.91 | 16.8 | 17.18 | 17.18 | -0.84 (-4.66%) | 9,015,820 |
| 6 Aug 2020 | CNY | 18.13 | 18.31 | 17.58 | 18.02 | 18.02 | -0.29 (-1.58%) | 7,452,790 |
| 5 Aug 2020 | CNY | 17.9 | 18.63 | 17.4 | 18.31 | 18.31 | +0.52 (+2.92%) | 14,112,468 |
| 4 Aug 2020 | CNY | 17.11 | 17.83 | 16.66 | 17.79 | 17.79 | +0.84 (+4.96%) | 14,672,573 |
| 3 Aug 2020 | CNY | 16.66 | 17.01 | 16.39 | 16.95 | 16.95 | +0.57 (+3.48%) | 10,070,170 |
| 31 Jul 2020 | CNY | 16.4 | 16.58 | 16.18 | 16.38 | 16.38 | +0.18 (+1.11%) | 7,751,281 |
| 30 Jul 2020 | CNY | 16.35 | 16.36 | 16.01 | 16.2 | 16.2 | -0.1 (-0.61%) | 6,496,707 |
| 29 Jul 2020 | CNY | 15.72 | 16.39 | 15.52 | 16.3 | 16.3 | +0.54 (+3.43%) | 8,756,000 |
| 28 Jul 2020 | CNY | 15.99 | 16.29 | 15.44 | 15.76 | 15.76 | -0.07 (-0.44%) | 7,042,958 |
| 27 Jul 2020 | CNY | 15.8 | 16.06 | 15.6 | 15.83 | 15.83 | +0.22 (+1.41%) | 6,588,500 |
| 24 Jul 2020 | CNY | 16.26 | 16.47 | 15.56 | 15.61 | 15.61 | -0.75 (-4.58%) | 12,185,756 |
| 23 Jul 2020 | CNY | 16.23 | 16.41 | 15.65 | 16.36 | 16.36 | -0.15 (-0.91%) | 13,702,752 |
| 22 Jul 2020 | CNY | 16.35 | 16.63 | 16.2 | 16.51 | 16.51 | +0.09 (+0.55%) | 13,476,139 |
| 21 Jul 2020 | CNY | 16.33 | 16.44 | 15.9 | 16.42 | 16.42 | +0.21 (+1.30%) | 12,003,900 |
