| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 16.15 | 16.45 | 15.73 | 15.85 | 15.85 | -0.21 (-1.31%) | 4,293,159 |
| 25 Aug 2020 | CNY | 15.61 | 16.16 | 15.45 | 16.06 | 16.06 | +0.41 (+2.62%) | 3,393,069 |
| 24 Aug 2020 | CNY | 15.51 | 15.79 | 15.17 | 15.65 | 15.65 | +0.15 (+0.97%) | 1,856,530 |
| 21 Aug 2020 | CNY | 15.24 | 15.74 | 15.24 | 15.5 | 15.5 | +0.11 (+0.71%) | 1,961,290 |
| 20 Aug 2020 | CNY | 15.32 | 15.47 | 15.02 | 15.39 | 15.39 | +0.05 (+0.33%) | 1,475,656 |
| 19 Aug 2020 | CNY | 15.7 | 15.78 | 15.3 | 15.34 | 15.34 | -0.34 (-2.17%) | 1,751,320 |
| 18 Aug 2020 | CNY | 15.59 | 15.78 | 15.55 | 15.68 | 15.68 | +0.09 (+0.58%) | 1,843,902 |
| 17 Aug 2020 | CNY | 15.42 | 15.7 | 15.4 | 15.59 | 15.59 | +0.18 (+1.17%) | 2,060,780 |
| 14 Aug 2020 | CNY | 15.39 | 15.46 | 15.13 | 15.41 | 15.41 | +0.08 (+0.52%) | 1,217,770 |
| 13 Aug 2020 | CNY | 15.53 | 15.64 | 15.25 | 15.33 | 15.33 | -0.12 (-0.78%) | 1,871,400 |
| 12 Aug 2020 | CNY | 15.65 | 15.75 | 15.11 | 15.45 | 15.45 | -0.15 (-0.96%) | 2,356,784 |
| 11 Aug 2020 | CNY | 16.4 | 16.52 | 15.52 | 15.6 | 15.6 | -0.79 (-4.82%) | 3,448,020 |
| 10 Aug 2020 | CNY | 16.5 | 16.87 | 16.33 | 16.39 | 16.39 | -0.15 (-0.91%) | 3,449,650 |
| 7 Aug 2020 | CNY | 16.04 | 16.68 | 15.8 | 16.54 | 16.54 | +0.29 (+1.78%) | 8,037,054 |
| 6 Aug 2020 | CNY | 16.45 | 16.56 | 15.9 | 16.25 | 16.25 | -0.16 (-0.98%) | 5,289,190 |
| 5 Aug 2020 | CNY | 16.2 | 16.79 | 15.82 | 16.41 | 16.41 | +0.1 (+0.61%) | 5,928,380 |
| 4 Aug 2020 | CNY | 16.45 | 17.2 | 16 | 16.31 | 16.31 | -0.27 (-1.63%) | 6,826,074 |
| 3 Aug 2020 | CNY | 15.94 | 16.63 | 15.86 | 16.58 | 16.58 | +0.76 (+4.80%) | 3,060,906 |
| 31 Jul 2020 | CNY | 15.82 | 15.95 | 15.6 | 15.82 | 15.82 | +0.06 (+0.38%) | 1,780,577 |
| 30 Jul 2020 | CNY | 15.96 | 16.1 | 15.7 | 15.76 | 15.76 | -0.21 (-1.31%) | 3,567,610 |
| 29 Jul 2020 | CNY | 15.3 | 15.98 | 15.16 | 15.97 | 15.97 | +0.64 (+4.17%) | 4,171,520 |
| 28 Jul 2020 | CNY | 15.07 | 15.41 | 15.01 | 15.33 | 15.33 | +0.35 (+2.34%) | 2,510,690 |
| 27 Jul 2020 | CNY | 15.19 | 15.29 | 14.8 | 14.98 | 14.98 | -0.17 (-1.12%) | 1,904,810 |
| 24 Jul 2020 | CNY | 15.65 | 16.18 | 15.01 | 15.15 | 15.15 | -0.7 (-4.42%) | 3,108,870 |
| 23 Jul 2020 | CNY | 16.13 | 16.26 | 15.53 | 15.85 | 15.85 | -0.49 (-3.00%) | 4,020,710 |
| 22 Jul 2020 | CNY | 16.5 | 16.68 | 16 | 16.34 | 16.34 | -0.67 (-3.94%) | 7,011,040 |
| 21 Jul 2020 | CNY | 19.12 | 19.12 | 17 | 17.01 | 17.01 | -0.34 (-1.96%) | 10,815,740 |
| 9 Jul 2020 | CNY | 16.76 | 17.39 | 16.76 | 17.35 | 17.35 | +0.53 (+3.15%) | 3,607,270 |
| 8 Jul 2020 | CNY | 16.69 | 17.03 | 16.65 | 16.82 | 16.82 | +0.22 (+1.33%) | 2,162,730 |
| 7 Jul 2020 | CNY | 16.96 | 17.2 | 16.6 | 16.6 | 16.6 | -0.32 (-1.89%) | 3,303,655 |
