| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 19.15 | 19.88 | 18.78 | 19.44 | 19.44 | +0.42 (+2.21%) | 7,700,253 |
| 27 Aug 2020 | CNY | 18.3 | 19.23 | 18.07 | 19.02 | 19.02 | +0.72 (+3.93%) | 5,434,833 |
| 26 Aug 2020 | CNY | 19.03 | 19.07 | 18.18 | 18.3 | 18.3 | -0.71 (-3.73%) | 4,129,454 |
| 25 Aug 2020 | CNY | 19.25 | 19.36 | 18.88 | 19.01 | 19.01 | -0.11 (-0.58%) | 3,902,514 |
| 24 Aug 2020 | CNY | 18.76 | 19.4 | 18.01 | 19.12 | 19.12 | +0.32 (+1.70%) | 4,816,671 |
| 21 Aug 2020 | CNY | 18.77 | 19.24 | 18.56 | 18.8 | 18.8 | +0.21 (+1.13%) | 4,717,573 |
| 20 Aug 2020 | CNY | 18.74 | 19.19 | 18.35 | 18.59 | 18.59 | -0.48 (-2.52%) | 5,265,995 |
| 19 Aug 2020 | CNY | 20.25 | 20.25 | 18.96 | 19.07 | 19.07 | -1.24 (-6.11%) | 6,953,730 |
| 18 Aug 2020 | CNY | 20.75 | 20.78 | 20.24 | 20.31 | 20.31 | -0.48 (-2.31%) | 5,504,812 |
| 17 Aug 2020 | CNY | 20.33 | 20.86 | 20.25 | 20.79 | 20.79 | +0.3 (+1.46%) | 5,014,778 |
| 14 Aug 2020 | CNY | 20.4 | 20.67 | 19.89 | 20.49 | 20.49 | -0.02 (-0.10%) | 3,817,403 |
| 13 Aug 2020 | CNY | 20.45 | 20.97 | 20.28 | 20.51 | 20.51 | +0.12 (+0.59%) | 3,717,688 |
| 12 Aug 2020 | CNY | 20.38 | 20.58 | 19.76 | 20.39 | 20.39 | -0.2 (-0.97%) | 4,721,112 |
| 11 Aug 2020 | CNY | 21.35 | 21.68 | 20.48 | 20.59 | 20.59 | -1.02 (-4.72%) | 5,440,137 |
| 10 Aug 2020 | CNY | 22 | 22.33 | 21.2 | 21.61 | 21.61 | -0.4 (-1.82%) | 5,348,530 |
| 7 Aug 2020 | CNY | 22.95 | 22.95 | 21.49 | 22.01 | 22.01 | -1.32 (-5.66%) | 9,221,953 |
| 6 Aug 2020 | CNY | 22.55 | 23.67 | 22.11 | 23.33 | 23.33 | +0.7 (+3.09%) | 13,250,432 |
| 5 Aug 2020 | CNY | 23 | 23 | 22.04 | 22.63 | 22.63 | +0.26 (+1.16%) | 8,723,078 |
| 4 Aug 2020 | CNY | 23.83 | 23.83 | 21.98 | 22.37 | 22.37 | -0.8 (-3.45%) | 14,850,190 |
| 3 Aug 2020 | CNY | 21.5 | 23.17 | 21.3 | 23.17 | 23.17 | +2.09 (+9.91%) | 7,594,906 |
| 31 Jul 2020 | CNY | 19.89 | 21.31 | 19.89 | 21.08 | 21.08 | +1.17 (+5.88%) | 11,442,307 |
| 30 Jul 2020 | CNY | 20.82 | 21 | 19.9 | 19.91 | 19.91 | -0.58 (-2.83%) | 8,864,217 |
| 29 Jul 2020 | CNY | 19.99 | 20.65 | 19.71 | 20.49 | 20.49 | +0.4 (+1.99%) | 9,162,829 |
| 28 Jul 2020 | CNY | 20.48 | 20.48 | 19.61 | 20.09 | 20.09 | +0.16 (+0.80%) | 5,214,798 |
| 27 Jul 2020 | CNY | 20.56 | 20.7 | 19.33 | 19.93 | 19.93 | -0.59 (-2.88%) | 7,850,698 |
| 24 Jul 2020 | CNY | 22.06 | 22.23 | 20.43 | 20.52 | 20.52 | -1.75 (-7.86%) | 8,209,344 |
| 23 Jul 2020 | CNY | 22 | 22.5 | 21.02 | 22.27 | 22.27 | -0.15 (-0.67%) | 8,670,874 |
| 22 Jul 2020 | CNY | 22.45 | 23.04 | 22 | 22.42 | 22.42 | -0.25 (-1.10%) | 7,526,561 |
| 21 Jul 2020 | CNY | 22.13 | 23.02 | 21.8 | 22.67 | 22.67 | +0.62 (+2.81%) | 8,806,720 |
| 20 Jul 2020 | CNY | 21.89 | 22.08 | 20.73 | 22.05 | 22.05 | +0.62 (+2.89%) | 7,771,044 |
