| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 20.29 | 20.66 | 19.88 | 20.08 | 20.08 | -0.28 (-1.38%) | 6,541,201 |
| 25 Aug 2020 | CNY | 20.31 | 20.66 | 20.03 | 20.36 | 20.36 | +0.18 (+0.89%) | 6,284,597 |
| 24 Aug 2020 | CNY | 20 | 20.41 | 19.52 | 20.18 | 20.18 | +0.36 (+1.82%) | 8,647,887 |
| 21 Aug 2020 | CNY | 19.42 | 19.9 | 19.39 | 19.82 | 19.82 | +0.47 (+2.43%) | 4,775,562 |
| 20 Aug 2020 | CNY | 19.51 | 19.84 | 19.22 | 19.35 | 19.35 | -0.35 (-1.78%) | 6,814,862 |
| 19 Aug 2020 | CNY | 20.28 | 20.38 | 19.59 | 19.7 | 19.7 | -0.71 (-3.48%) | 8,715,107 |
| 18 Aug 2020 | CNY | 20.72 | 20.72 | 20.25 | 20.41 | 20.41 | -0.2 (-0.97%) | 4,522,156 |
| 17 Aug 2020 | CNY | 20.41 | 20.95 | 20.16 | 20.61 | 20.61 | +0.44 (+2.18%) | 7,275,214 |
| 14 Aug 2020 | CNY | 19.77 | 20.39 | 19.66 | 20.17 | 20.17 | +0.39 (+1.97%) | 5,734,026 |
| 13 Aug 2020 | CNY | 20.09 | 20.14 | 19.66 | 19.78 | 19.78 | -0.27 (-1.35%) | 5,561,291 |
| 12 Aug 2020 | CNY | 20.55 | 20.7 | 19.38 | 20.05 | 20.05 | -0.5 (-2.43%) | 15,495,051 |
| 11 Aug 2020 | CNY | 22.08 | 22.13 | 20.51 | 20.55 | 20.55 | -1.46 (-6.63%) | 14,539,382 |
| 10 Aug 2020 | CNY | 22 | 22.77 | 21.82 | 22.01 | 22.01 | -0.05 (-0.23%) | 7,296,919 |
| 7 Aug 2020 | CNY | 23.1 | 23.1 | 21.3 | 22.06 | 22.06 | -1.44 (-6.13%) | 17,357,980 |
| 6 Aug 2020 | CNY | 22.65 | 23.8 | 22.35 | 23.5 | 23.5 | +0.84 (+3.71%) | 11,920,728 |
| 5 Aug 2020 | CNY | 23 | 23.14 | 22.53 | 22.66 | 22.66 | -0.05 (-0.22%) | 5,646,908 |
| 4 Aug 2020 | CNY | 22.8 | 23.19 | 22.43 | 22.71 | 22.71 | -0.04 (-0.18%) | 7,422,790 |
| 3 Aug 2020 | CNY | 22.22 | 22.83 | 22.01 | 22.75 | 22.75 | +0.74 (+3.36%) | 10,466,641 |
| 31 Jul 2020 | CNY | 21.93 | 22.49 | 21.83 | 22.01 | 22.01 | +0.05 (+0.23%) | 5,609,690 |
| 30 Jul 2020 | CNY | 22.44 | 22.57 | 21.89 | 21.96 | 21.96 | -0.48 (-2.14%) | 8,265,678 |
| 29 Jul 2020 | CNY | 22.24 | 22.45 | 21.82 | 22.44 | 22.44 | +0.32 (+1.45%) | 6,986,819 |
| 28 Jul 2020 | CNY | 22.1 | 22.29 | 21.75 | 22.12 | 22.12 | +0.09 (+0.41%) | 5,357,156 |
| 27 Jul 2020 | CNY | 22.01 | 22.33 | 21.55 | 22.03 | 22.03 | +0.16 (+0.73%) | 6,021,865 |
| 24 Jul 2020 | CNY | 22.66 | 22.82 | 21.56 | 21.87 | 21.87 | -0.67 (-2.97%) | 11,207,935 |
| 23 Jul 2020 | CNY | 23.17 | 23.43 | 22.06 | 22.54 | 22.54 | -0.72 (-3.10%) | 10,782,160 |
| 22 Jul 2020 | CNY | 23.23 | 23.69 | 22.8 | 23.26 | 23.26 | -0.27 (-1.15%) | 8,703,257 |
| 21 Jul 2020 | CNY | 23 | 24.25 | 22.94 | 23.53 | 23.53 | +0.6 (+2.62%) | 10,253,361 |
| 20 Jul 2020 | CNY | 22.69 | 22.96 | 22.14 | 22.93 | 22.93 | +0.33 (+1.46%) | 5,837,658 |
| 17 Jul 2020 | CNY | 23.14 | 23.33 | 22.36 | 22.6 | 22.6 | -0.55 (-2.38%) | 9,490,524 |
| 16 Jul 2020 | CNY | 24.34 | 24.34 | 23 | 23.15 | 23.15 | -0.85 (-3.54%) | 10,460,836 |
