| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.4933 | 16.84 | 16.3 | 16.3067 | 16.3067 | -0.247 (-1.49%) | 4,127,010 |
| 28 Aug 2020 | CNY | 16.2333 | 16.6533 | 16.0333 | 16.5533 | 16.5533 | +0.14 (+0.85%) | 4,481,269 |
| 27 Aug 2020 | CNY | 16.06 | 16.56 | 15.54 | 16.4133 | 16.4133 | +0.32 (+1.99%) | 4,745,005 |
| 26 Aug 2020 | CNY | 16.2667 | 16.84 | 15.8867 | 16.0933 | 16.0933 | -0.36 (-2.19%) | 5,195,220 |
| 25 Aug 2020 | CNY | 15.72 | 16.6667 | 15.5333 | 16.4533 | 16.4533 | +0.733 (+4.66%) | 7,386,736 |
| 24 Aug 2020 | CNY | 16 | 16.1667 | 14.9133 | 15.72 | 15.72 | -0.38 (-2.36%) | 4,633,473 |
| 21 Aug 2020 | CNY | 15.8 | 16.5933 | 15.6 | 16.1 | 16.1 | +0.293 (+1.86%) | 6,330,684 |
| 20 Aug 2020 | CNY | 15.8933 | 16 | 15.6067 | 15.8067 | 15.8067 | -0.213 (-1.33%) | 2,104,530 |
| 19 Aug 2020 | CNY | 16.0667 | 16.3867 | 15.9333 | 16.02 | 16.02 | -0.007 (-0.04%) | 4,256,880 |
| 18 Aug 2020 | CNY | 15.8133 | 16.0667 | 15.7 | 16.0267 | 16.0267 | +0.227 (+1.43%) | 4,270,923 |
| 17 Aug 2020 | CNY | 15.6467 | 15.96 | 15.6467 | 15.8 | 15.8 | +0.153 (+0.98%) | 3,140,040 |
| 14 Aug 2020 | CNY | 15.6667 | 15.7467 | 15.3533 | 15.6467 | 15.6467 | -0.027 (-0.17%) | 2,559,270 |
| 13 Aug 2020 | CNY | 15.3333 | 15.9533 | 15.1933 | 15.6733 | 15.6733 | +0.56 (+3.71%) | 4,450,260 |
| 12 Aug 2020 | CNY | 15.2467 | 15.2533 | 14.8133 | 15.1133 | 15.1133 | +0.033 (+0.22%) | 2,062,320 |
| 11 Aug 2020 | CNY | 15.4867 | 15.4867 | 15.0533 | 15.08 | 15.08 | -0.36 (-2.33%) | 2,084,400 |
| 10 Aug 2020 | CNY | 15.22 | 15.56 | 15.12 | 15.44 | 15.44 | +0.207 (+1.36%) | 2,232,840 |
| 7 Aug 2020 | CNY | 15.6667 | 15.68 | 15.0733 | 15.2333 | 15.2333 | -0.36 (-2.31%) | 3,139,110 |
| 6 Aug 2020 | CNY | 15.5667 | 15.8333 | 15.3467 | 15.5933 | 15.5933 | -0.047 (-0.30%) | 2,446,005 |
| 5 Aug 2020 | CNY | 15.7533 | 15.8267 | 15.46 | 15.64 | 15.64 | -0.12 (-0.76%) | 2,494,260 |
| 4 Aug 2020 | CNY | 16.12 | 16.12 | 15.66 | 15.76 | 15.76 | -0.247 (-1.54%) | 3,267,648 |
| 3 Aug 2020 | CNY | 15.6667 | 16.08 | 15.6 | 16.0067 | 16.0067 | +0.453 (+2.92%) | 3,523,702 |
| 31 Jul 2020 | CNY | 15.3333 | 15.6333 | 15.2067 | 15.5533 | 15.5533 | +0.207 (+1.35%) | 2,416,620 |
| 30 Jul 2020 | CNY | 15.6867 | 15.7333 | 15.3333 | 15.3467 | 15.3467 | -0.327 (-2.08%) | 2,749,320 |
| 29 Jul 2020 | CNY | 15.1867 | 15.7933 | 15.1867 | 15.6733 | 15.6733 | +0.327 (+2.13%) | 2,795,190 |
| 28 Jul 2020 | CNY | 15.1467 | 15.46 | 15.02 | 15.3467 | 15.3467 | +0.387 (+2.58%) | 2,470,890 |
| 27 Jul 2020 | CNY | 15.2533 | 15.4 | 14.7333 | 14.96 | 14.96 | -0.267 (-1.75%) | 2,568,270 |
| 24 Jul 2020 | CNY | 16.0333 | 16.2867 | 15.02 | 15.2267 | 15.2267 | -0.847 (-5.27%) | 5,010,232 |
| 23 Jul 2020 | CNY | 16.3933 | 16.48 | 15.6533 | 16.0733 | 16.0733 | -0.46 (-2.78%) | 4,718,640 |
| 22 Jul 2020 | CNY | 16.46 | 16.78 | 16.14 | 16.5333 | 16.5333 | +0.067 (+0.40%) | 4,156,350 |
| 21 Jul 2020 | CNY | 16.68 | 16.72 | 16.2333 | 16.4667 | 16.4667 | -0.193 (-1.16%) | 4,006,110 |
