| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 17.7 | 18.53 | 17.58 | 17.9 | 17.9 | +0.61 (+3.53%) | 42,372,184 |
| 28 Aug 2020 | CNY | 17.13 | 17.78 | 16.82 | 17.29 | 17.29 | +0.13 (+0.76%) | 26,988,371 |
| 27 Aug 2020 | CNY | 16.79 | 17.49 | 16.55 | 17.16 | 17.16 | -0.19 (-1.10%) | 20,856,344 |
| 26 Aug 2020 | CNY | 17.37 | 18.13 | 16.83 | 17.35 | 17.35 | +0.05 (+0.29%) | 36,884,099 |
| 25 Aug 2020 | CNY | 16.48 | 17.44 | 16.2 | 17.3 | 17.3 | +0.91 (+5.55%) | 35,056,024 |
| 24 Aug 2020 | CNY | 15.81 | 16.85 | 15.71 | 16.39 | 16.39 | +0.66 (+4.20%) | 19,815,631 |
| 21 Aug 2020 | CNY | 16.1 | 16.21 | 15.59 | 15.73 | 15.73 | -0.26 (-1.63%) | 12,492,737 |
| 20 Aug 2020 | CNY | 15.82 | 16.55 | 15.5 | 15.99 | 15.99 | +0.08 (+0.50%) | 13,473,021 |
| 19 Aug 2020 | CNY | 16.51 | 16.58 | 15.84 | 15.91 | 15.91 | -0.6 (-3.63%) | 13,699,943 |
| 18 Aug 2020 | CNY | 16.46 | 16.9 | 16.41 | 16.51 | 16.51 | -0.03 (-0.18%) | 14,402,856 |
| 17 Aug 2020 | CNY | 16.35 | 16.89 | 16.35 | 16.54 | 16.54 | +0.52 (+3.25%) | 19,466,365 |
| 14 Aug 2020 | CNY | 15.35 | 16.12 | 15.3 | 16.02 | 16.02 | +0.63 (+4.09%) | 16,880,984 |
| 13 Aug 2020 | CNY | 15.8 | 15.83 | 15.37 | 15.39 | 15.39 | -0.26 (-1.66%) | 10,586,960 |
| 12 Aug 2020 | CNY | 15.92 | 16.04 | 15.2 | 15.65 | 15.65 | -0.29 (-1.82%) | 14,695,125 |
| 11 Aug 2020 | CNY | 16.53 | 16.7 | 15.89 | 15.94 | 15.94 | -0.73 (-4.38%) | 17,871,918 |
| 10 Aug 2020 | CNY | 16.38 | 16.74 | 16.3 | 16.67 | 16.67 | +0.05 (+0.30%) | 13,951,380 |
| 7 Aug 2020 | CNY | 17.3 | 17.3 | 16.36 | 16.62 | 16.62 | -1.23 (-6.89%) | 31,196,839 |
| 6 Aug 2020 | CNY | 17.8 | 18.57 | 17.63 | 17.85 | 17.85 | +0.22 (+1.25%) | 29,752,605 |
| 5 Aug 2020 | CNY | 18.08 | 18.14 | 17.26 | 17.63 | 17.63 | -0.43 (-2.38%) | 28,171,560 |
| 4 Aug 2020 | CNY | 18.69 | 19.3 | 17.9 | 18.06 | 18.06 | -0.29 (-1.58%) | 49,613,409 |
| 3 Aug 2020 | CNY | 17.56 | 18.43 | 17.38 | 18.35 | 18.35 | +0.43 (+2.40%) | 44,696,495 |
| 31 Jul 2020 | CNY | 17.25 | 18.19 | 17.2 | 17.92 | 17.92 | +0.69 (+4.00%) | 35,813,119 |
| 30 Jul 2020 | CNY | 17.96 | 17.97 | 17.11 | 17.23 | 17.23 | -0.66 (-3.69%) | 30,388,340 |
| 29 Jul 2020 | CNY | 17.38 | 18.2 | 17.3 | 17.89 | 17.89 | +0.31 (+1.76%) | 37,001,334 |
| 28 Jul 2020 | CNY | 16.75 | 17.98 | 16.32 | 17.58 | 17.58 | +1.19 (+7.26%) | 40,674,574 |
| 27 Jul 2020 | CNY | 16.3 | 16.6 | 15.9 | 16.39 | 16.39 | +0.54 (+3.41%) | 20,789,234 |
| 24 Jul 2020 | CNY | 17.2 | 17.2 | 15.79 | 15.85 | 15.85 | -1.55 (-8.91%) | 33,178,087 |
| 23 Jul 2020 | CNY | 17.51 | 17.8 | 16.9 | 17.4 | 17.4 | -0.63 (-3.49%) | 35,042,646 |
| 22 Jul 2020 | CNY | 17 | 18.64 | 16.66 | 18.03 | 18.03 | +0.56 (+3.21%) | 61,305,755 |
| 21 Jul 2020 | CNY | 18.23 | 18.23 | 17.3 | 17.47 | 17.47 | +0.92 (+5.56%) | 63,738,238 |
