| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 17.35 | 17.75 | 16.7 | 16.88 | 16.88 | -0.52 (-2.99%) | 8,774,250 |
| 28 Aug 2020 | CNY | 17.3 | 17.7 | 17 | 17.4 | 17.4 | -0.03 (-0.17%) | 12,576,803 |
| 27 Aug 2020 | CNY | 17.09 | 17.54 | 16.41 | 17.43 | 17.43 | +0.04 (+0.23%) | 19,334,425 |
| 26 Aug 2020 | CNY | 17.01 | 17.5 | 16.73 | 17.39 | 17.39 | +0.29 (+1.70%) | 17,090,155 |
| 25 Aug 2020 | CNY | 16.68 | 17.19 | 16.21 | 17.1 | 17.1 | +0.16 (+0.94%) | 13,283,843 |
| 24 Aug 2020 | CNY | 17.6 | 17.6 | 16.42 | 16.94 | 16.94 | -0.03 (-0.18%) | 15,572,650 |
| 21 Aug 2020 | CNY | 16.4 | 17.28 | 16.17 | 16.97 | 16.97 | +0.7 (+4.30%) | 11,780,450 |
| 20 Aug 2020 | CNY | 16.2 | 16.44 | 16.05 | 16.27 | 16.27 | -0.04 (-0.25%) | 8,122,668 |
| 19 Aug 2020 | CNY | 16.49 | 16.53 | 16.03 | 16.31 | 16.31 | -0.2 (-1.21%) | 4,378,543 |
| 18 Aug 2020 | CNY | 16.66 | 16.98 | 16.48 | 16.51 | 16.51 | -0.38 (-2.25%) | 14,340,843 |
| 17 Aug 2020 | CNY | 16.42 | 16.99 | 15.93 | 16.89 | 16.89 | +0.59 (+3.62%) | 12,600,050 |
| 14 Aug 2020 | CNY | 15.82 | 16.8 | 15.51 | 16.3 | 16.3 | +0.4 (+2.52%) | 14,871,020 |
| 13 Aug 2020 | CNY | 16.5 | 16.65 | 15.55 | 15.9 | 15.9 | -0.86 (-5.13%) | 10,769,492 |
| 12 Aug 2020 | CNY | 16.78 | 16.79 | 16.15 | 16.76 | 16.76 | -0.08 (-0.48%) | 9,512,108 |
| 11 Aug 2020 | CNY | 16.09 | 17.03 | 16.01 | 16.84 | 16.84 | +0.7 (+4.34%) | 22,298,881 |
| 10 Aug 2020 | CNY | 15.18 | 16.15 | 15.16 | 16.14 | 16.14 | +0.87 (+5.70%) | 18,261,750 |
| 7 Aug 2020 | CNY | 14.99 | 15.55 | 14.78 | 15.27 | 15.27 | +0.11 (+0.73%) | 4,606,608 |
| 6 Aug 2020 | CNY | 14.64 | 15.22 | 14.18 | 15.16 | 15.16 | +0.55 (+3.76%) | 6,434,670 |
| 5 Aug 2020 | CNY | 14.69 | 14.89 | 14.5 | 14.61 | 14.61 | -0.08 (-0.54%) | 3,001,088 |
| 4 Aug 2020 | CNY | 14.58 | 14.93 | 14.45 | 14.69 | 14.69 | +0.23 (+1.59%) | 3,464,775 |
| 3 Aug 2020 | CNY | 14.37 | 14.55 | 14.34 | 14.46 | 14.46 | +0.18 (+1.26%) | 1,991,524 |
| 31 Jul 2020 | CNY | 14.34 | 14.48 | 14.15 | 14.28 | 14.28 | +0.04 (+0.28%) | 1,867,307 |
| 30 Jul 2020 | CNY | 14.69 | 14.73 | 14.23 | 14.24 | 14.24 | -0.48 (-3.26%) | 1,803,430 |
| 29 Jul 2020 | CNY | 14.62 | 14.94 | 14.49 | 14.72 | 14.72 | +0.1 (+0.68%) | 2,148,968 |
| 28 Jul 2020 | CNY | 14.39 | 14.67 | 14.22 | 14.62 | 14.62 | +0.26 (+1.81%) | 1,566,910 |
| 27 Jul 2020 | CNY | 14.48 | 14.49 | 13.96 | 14.36 | 14.36 | +0.04 (+0.28%) | 3,034,500 |
| 24 Jul 2020 | CNY | 14.98 | 14.98 | 14.26 | 14.32 | 14.32 | -0.61 (-4.09%) | 4,056,700 |
| 23 Jul 2020 | CNY | 15.24 | 15.24 | 14.7 | 14.93 | 14.93 | -0.18 (-1.19%) | 2,036,160 |
| 22 Jul 2020 | CNY | 15.09 | 15.34 | 14.89 | 15.11 | 15.11 | +0.16 (+1.07%) | 2,967,950 |
| 21 Jul 2020 | CNY | 14.98 | 15.03 | 14.78 | 14.95 | 14.95 | +0.03 (+0.20%) | 3,351,460 |
