| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 20.88 | 20.97 | 20.36 | 20.66 | 20.66 | -0.95 (-4.40%) | 16,060,492 |
| 27 Aug 2020 | CNY | 20.28 | 22 | 19.87 | 21.61 | 21.61 | +1.29 (+6.35%) | 21,464,545 |
| 26 Aug 2020 | CNY | 19.93 | 20.4 | 19.25 | 20.32 | 20.32 | +0.26 (+1.30%) | 11,479,450 |
| 25 Aug 2020 | CNY | 19.76 | 20.47 | 19.4 | 20.06 | 20.06 | +0.45 (+2.29%) | 11,848,114 |
| 24 Aug 2020 | CNY | 19.52 | 19.84 | 18.75 | 19.61 | 19.61 | +0.24 (+1.24%) | 9,223,900 |
| 21 Aug 2020 | CNY | 19.04 | 20.16 | 19 | 19.37 | 19.37 | +0.48 (+2.54%) | 10,716,000 |
| 20 Aug 2020 | CNY | 18.51 | 19.29 | 18.51 | 18.89 | 18.89 | +0.08 (+0.43%) | 4,664,463 |
| 19 Aug 2020 | CNY | 19.63 | 19.64 | 18.8 | 18.81 | 18.81 | -0.74 (-3.79%) | 5,844,539 |
| 18 Aug 2020 | CNY | 19.99 | 19.99 | 19.43 | 19.55 | 19.55 | -0.17 (-0.86%) | 6,030,147 |
| 17 Aug 2020 | CNY | 19.4 | 19.79 | 19.31 | 19.72 | 19.72 | +0.31 (+1.60%) | 7,640,994 |
| 14 Aug 2020 | CNY | 19.27 | 19.47 | 18.73 | 19.41 | 19.41 | +0.2 (+1.04%) | 4,399,100 |
| 13 Aug 2020 | CNY | 19.2 | 19.48 | 19.02 | 19.21 | 19.21 | +0.04 (+0.21%) | 3,456,100 |
| 12 Aug 2020 | CNY | 19.38 | 19.77 | 18.6 | 19.17 | 19.17 | -0.48 (-2.44%) | 6,546,300 |
| 11 Aug 2020 | CNY | 20.4 | 20.48 | 19.57 | 19.65 | 19.65 | -0.64 (-3.15%) | 5,670,600 |
| 10 Aug 2020 | CNY | 20.2 | 20.76 | 20.02 | 20.29 | 20.29 | +0.31 (+1.55%) | 6,345,465 |
| 7 Aug 2020 | CNY | 20.99 | 20.99 | 19.52 | 19.98 | 19.98 | -0.74 (-3.57%) | 9,141,768 |
| 6 Aug 2020 | CNY | 20.8 | 20.97 | 20.1 | 20.72 | 20.72 | -0.19 (-0.91%) | 9,119,660 |
| 5 Aug 2020 | CNY | 20.7 | 21.16 | 20.66 | 20.91 | 20.91 | +0.08 (+0.38%) | 8,711,040 |
| 4 Aug 2020 | CNY | 21.51 | 21.6 | 20.68 | 20.83 | 20.83 | -0.84 (-3.88%) | 11,930,690 |
| 3 Aug 2020 | CNY | 21.3 | 21.69 | 21.05 | 21.67 | 21.67 | +0.18 (+0.84%) | 12,748,199 |
| 31 Jul 2020 | CNY | 20.48 | 21.95 | 20.28 | 21.49 | 21.49 | +1.22 (+6.02%) | 18,042,250 |
| 30 Jul 2020 | CNY | 20.74 | 20.97 | 20.25 | 20.27 | 20.27 | -0.35 (-1.70%) | 8,995,900 |
| 29 Jul 2020 | CNY | 20.04 | 20.94 | 19.94 | 20.62 | 20.62 | +0.56 (+2.79%) | 10,508,200 |
| 28 Jul 2020 | CNY | 20.01 | 20.25 | 19.8 | 20.06 | 20.06 | +0.3 (+1.52%) | 5,820,000 |
| 27 Jul 2020 | CNY | 20 | 20.11 | 19.53 | 19.76 | 19.76 | -0.09 (-0.45%) | 6,067,800 |
| 24 Jul 2020 | CNY | 20.69 | 20.9 | 19.33 | 19.85 | 19.85 | -1.02 (-4.89%) | 10,611,300 |
| 23 Jul 2020 | CNY | 20.79 | 21.05 | 19.89 | 20.87 | 20.87 | -0.25 (-1.18%) | 11,405,890 |
| 22 Jul 2020 | CNY | 20.85 | 21.38 | 20.56 | 21.12 | 21.12 | +0.26 (+1.25%) | 9,906,100 |
| 21 Jul 2020 | CNY | 21.2 | 21.43 | 20.68 | 20.86 | 20.86 | -0.36 (-1.70%) | 8,773,122 |
| 20 Jul 2020 | CNY | 21.3 | 21.3 | 20.52 | 21.22 | 21.22 | +0.13 (+0.62%) | 9,896,937 |
