| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 18.447 | 18.6818 | 18.0606 | 18.1742 | 18.1742 | -0.265 (-1.44%) | 2,544,037 |
| 28 Aug 2020 | CNY | 18.2197 | 18.5303 | 17.947 | 18.4394 | 18.4394 | +0.106 (+0.58%) | 2,666,798 |
| 27 Aug 2020 | CNY | 17.6212 | 18.6591 | 17.3712 | 18.3333 | 18.3333 | +0.644 (+3.64%) | 3,073,593 |
| 26 Aug 2020 | CNY | 18.053 | 18.3333 | 17.4242 | 17.6894 | 17.6894 | -0.386 (-2.14%) | 2,381,468 |
| 25 Aug 2020 | CNY | 17.447 | 18.3636 | 17.3485 | 18.0758 | 18.0758 | +0.621 (+3.56%) | 3,022,401 |
| 24 Aug 2020 | CNY | 17.1212 | 17.5379 | 16.6667 | 17.4545 | 17.4545 | +0.28 (+1.63%) | 1,181,480 |
| 21 Aug 2020 | CNY | 16.9697 | 17.5682 | 16.9697 | 17.1742 | 17.1742 | +0.212 (+1.25%) | 1,369,338 |
| 20 Aug 2020 | CNY | 17.2424 | 17.2727 | 16.8561 | 16.9621 | 16.9621 | -0.288 (-1.67%) | 1,227,329 |
| 19 Aug 2020 | CNY | 17.3485 | 17.6364 | 17.1212 | 17.25 | 17.25 | -0.099 (-0.57%) | 2,221,627 |
| 18 Aug 2020 | CNY | 17.1818 | 17.4849 | 17.1818 | 17.3485 | 17.3485 | 0.0 (0.0%) | 1,729,000 |
| 17 Aug 2020 | CNY | 17.2349 | 17.4091 | 17.053 | 17.3485 | 17.3485 | -0.008 (-0.04%) | 2,255,491 |
| 14 Aug 2020 | CNY | 17.197 | 17.5 | 17.0606 | 17.3561 | 17.3561 | +0.318 (+1.87%) | 1,748,524 |
| 13 Aug 2020 | CNY | 17.1136 | 17.3864 | 16.947 | 17.0379 | 17.0379 | -0.038 (-0.22%) | 1,137,061 |
| 12 Aug 2020 | CNY | 16.75 | 17.3712 | 16.5152 | 17.0758 | 17.0758 | +0.008 (+0.04%) | 1,761,764 |
| 11 Aug 2020 | CNY | 17.7045 | 17.8712 | 17.0455 | 17.0682 | 17.0682 | -0.659 (-3.72%) | 1,645,461 |
| 10 Aug 2020 | CNY | 17.7045 | 18.3939 | 17.553 | 17.7273 | 17.7273 | +0.22 (+1.25%) | 1,967,456 |
| 7 Aug 2020 | CNY | 18.303 | 18.303 | 17.3485 | 17.5076 | 17.5076 | -0.712 (-3.91%) | 1,960,378 |
| 6 Aug 2020 | CNY | 18.3333 | 18.5606 | 17.7652 | 18.2197 | 18.2197 | -0.159 (-0.87%) | 2,366,040 |
| 5 Aug 2020 | CNY | 18.6061 | 18.8258 | 18.197 | 18.3788 | 18.3788 | +0.151 (+0.83%) | 2,147,455 |
| 4 Aug 2020 | CNY | 18.3939 | 18.4545 | 17.8939 | 18.2273 | 18.2273 | -0.174 (-0.95%) | 2,487,889 |
| 3 Aug 2020 | CNY | 18.2576 | 18.5606 | 18.1212 | 18.4015 | 18.4015 | +0.341 (+1.89%) | 2,626,451 |
| 31 Jul 2020 | CNY | 17.9545 | 18.2349 | 17.6742 | 18.0606 | 18.0606 | +0.167 (+0.93%) | 2,090,696 |
| 30 Jul 2020 | CNY | 18.1061 | 18.3712 | 17.8409 | 17.8939 | 17.8939 | -0.235 (-1.30%) | 2,954,926 |
| 29 Jul 2020 | CNY | 17.5606 | 18.197 | 17.5455 | 18.1288 | 18.1288 | +0.364 (+2.05%) | 2,910,322 |
| 28 Jul 2020 | CNY | 17.3561 | 18.25 | 17.3182 | 17.7652 | 17.7652 | +0.53 (+3.08%) | 3,598,730 |
| 27 Jul 2020 | CNY | 17.3409 | 17.7576 | 16.803 | 17.2349 | 17.2349 | +0.553 (+3.32%) | 3,133,062 |
| 24 Jul 2020 | CNY | 17.1818 | 18.0152 | 16.4318 | 16.6818 | 16.6818 | -0.515 (-3.00%) | 3,477,378 |
| 23 Jul 2020 | CNY | 17.0833 | 17.2576 | 16.7121 | 17.197 | 17.197 | -0.045 (-0.26%) | 2,188,578 |
| 22 Jul 2020 | CNY | 17.2727 | 17.4167 | 16.9849 | 17.2424 | 17.2424 | +0.038 (+0.22%) | 1,924,400 |
| 21 Jul 2020 | CNY | 17.2273 | 17.4621 | 17.053 | 17.2045 | 17.2045 | +0.015 (+0.09%) | 1,656,185 |
