| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.79 | 17.12 | 16.62 | 16.71 | 16.71 | -0.08 (-0.48%) | 762,080 |
| 28 Aug 2020 | CNY | 16.99 | 17.17 | 16.6 | 16.79 | 16.79 | -0.27 (-1.58%) | 1,304,817 |
| 27 Aug 2020 | CNY | 16.58 | 17.18 | 16.58 | 17.06 | 17.06 | +0.26 (+1.55%) | 1,063,817 |
| 26 Aug 2020 | CNY | 17.07 | 17.07 | 16.38 | 16.8 | 16.8 | -0.2 (-1.18%) | 1,082,000 |
| 25 Aug 2020 | CNY | 17.88 | 17.88 | 16.94 | 17 | 17 | -0.6 (-3.41%) | 1,549,835 |
| 24 Aug 2020 | CNY | 17.49 | 17.97 | 16.8 | 17.6 | 17.6 | +0.27 (+1.56%) | 1,168,684 |
| 21 Aug 2020 | CNY | 17.17 | 17.56 | 16.92 | 17.33 | 17.33 | +0.45 (+2.67%) | 948,800 |
| 20 Aug 2020 | CNY | 17.31 | 17.54 | 16.58 | 16.88 | 16.88 | -0.53 (-3.04%) | 1,740,090 |
| 19 Aug 2020 | CNY | 18.56 | 19.32 | 17.38 | 17.41 | 17.41 | -1.57 (-8.27%) | 3,971,157 |
| 18 Aug 2020 | CNY | 18.27 | 19.2 | 17.87 | 18.98 | 18.98 | +0.94 (+5.21%) | 1,819,260 |
| 17 Aug 2020 | CNY | 18.17 | 18.34 | 17.74 | 18.04 | 18.04 | -0.05 (-0.28%) | 1,222,600 |
| 14 Aug 2020 | CNY | 17.61 | 18.1 | 17.38 | 18.09 | 18.09 | +0.54 (+3.08%) | 1,195,780 |
| 13 Aug 2020 | CNY | 17.81 | 18.5 | 17.45 | 17.55 | 17.55 | -0.26 (-1.46%) | 1,313,460 |
| 12 Aug 2020 | CNY | 18.02 | 18.02 | 17.35 | 17.81 | 17.81 | -0.2 (-1.11%) | 2,521,167 |
| 11 Aug 2020 | CNY | 18.12 | 18.26 | 17.8 | 18.01 | 18.01 | -0.03 (-0.17%) | 1,573,520 |
| 10 Aug 2020 | CNY | 18 | 18.37 | 17.9 | 18.04 | 18.04 | -0.09 (-0.50%) | 1,488,984 |
| 7 Aug 2020 | CNY | 18.18 | 18.18 | 17.72 | 18.13 | 18.13 | +0.1 (+0.55%) | 2,147,644 |
| 6 Aug 2020 | CNY | 17.59 | 18.05 | 17.59 | 18.03 | 18.03 | +0.53 (+3.03%) | 2,917,641 |
| 5 Aug 2020 | CNY | 16.95 | 17.72 | 16.51 | 17.5 | 17.5 | +0.71 (+4.23%) | 3,555,123 |
| 4 Aug 2020 | CNY | 17.08 | 17.7 | 16.72 | 16.79 | 16.79 | -0.21 (-1.24%) | 4,248,931 |
| 3 Aug 2020 | CNY | 16.26 | 17.26 | 16.25 | 17 | 17 | +0.81 (+5.00%) | 2,969,622 |
| 31 Jul 2020 | CNY | 16.08 | 16.44 | 15.98 | 16.19 | 16.19 | 0.0 (0.0%) | 2,562,295 |
| 30 Jul 2020 | CNY | 16.13 | 16.32 | 15.81 | 16.19 | 16.19 | +0.19 (+1.19%) | 2,424,740 |
| 29 Jul 2020 | CNY | 15.45 | 16.1 | 15.23 | 16 | 16 | +0.54 (+3.49%) | 2,558,801 |
| 28 Jul 2020 | CNY | 15.24 | 15.78 | 14.88 | 15.46 | 15.46 | +0.47 (+3.14%) | 2,353,200 |
| 27 Jul 2020 | CNY | 15.3 | 15.58 | 14.91 | 14.99 | 14.99 | -0.29 (-1.90%) | 1,964,513 |
| 24 Jul 2020 | CNY | 15.84 | 16.09 | 15.2 | 15.28 | 15.28 | -0.71 (-4.44%) | 2,323,460 |
| 23 Jul 2020 | CNY | 15.79 | 16.18 | 15.71 | 15.99 | 15.99 | +0.01 (+0.06%) | 1,845,560 |
| 22 Jul 2020 | CNY | 15.64 | 16.12 | 15.64 | 15.98 | 15.98 | +0.21 (+1.33%) | 1,878,400 |
| 21 Jul 2020 | CNY | 15.62 | 15.85 | 15.37 | 15.77 | 15.77 | +0.25 (+1.61%) | 2,222,520 |
