| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 18.56 | 19.8622 | 18.3778 | 19.0756 | 19.0756 | +0.476 (+2.56%) | 16,380,767 |
| 27 Aug 2020 | CNY | 17.3778 | 18.8889 | 17.1556 | 18.6 | 18.6 | +1.178 (+6.76%) | 9,667,676 |
| 26 Aug 2020 | CNY | 18.2356 | 18.2578 | 17.28 | 17.4222 | 17.4222 | -0.88 (-4.81%) | 7,444,496 |
| 25 Aug 2020 | CNY | 17.6844 | 18.6133 | 17.6311 | 18.3022 | 18.3022 | +0.578 (+3.26%) | 9,838,158 |
| 24 Aug 2020 | CNY | 18.0489 | 18.1778 | 16.8889 | 17.7244 | 17.7244 | -0.284 (-1.58%) | 6,142,050 |
| 21 Aug 2020 | CNY | 17.8 | 18.44 | 17.8 | 18.0089 | 18.0089 | +0.204 (+1.15%) | 7,601,627 |
| 20 Aug 2020 | CNY | 17.4 | 18.1156 | 17.4 | 17.8044 | 17.8044 | +0.111 (+0.63%) | 4,682,349 |
| 19 Aug 2020 | CNY | 18.0044 | 18.3156 | 17.68 | 17.6933 | 17.6933 | -0.209 (-1.17%) | 5,524,078 |
| 18 Aug 2020 | CNY | 17.6444 | 17.9556 | 17.56 | 17.9022 | 17.9022 | +0.213 (+1.21%) | 4,795,978 |
| 17 Aug 2020 | CNY | 17.1644 | 17.7111 | 16.9333 | 17.6889 | 17.6889 | +0.569 (+3.32%) | 5,267,700 |
| 14 Aug 2020 | CNY | 16.9333 | 17.1467 | 16.5467 | 17.12 | 17.12 | +0.142 (+0.84%) | 3,635,212 |
| 13 Aug 2020 | CNY | 16.84 | 17.6356 | 16.84 | 16.9778 | 16.9778 | +0.111 (+0.66%) | 4,858,863 |
| 12 Aug 2020 | CNY | 17.4667 | 17.4667 | 16.4 | 16.8667 | 16.8667 | -0.4 (-2.32%) | 5,198,400 |
| 11 Aug 2020 | CNY | 17.9956 | 17.9956 | 17.2444 | 17.2667 | 17.2667 | -0.56 (-3.14%) | 5,912,183 |
| 10 Aug 2020 | CNY | 18.0844 | 18.3022 | 17.6533 | 17.8267 | 17.8267 | -0.271 (-1.50%) | 5,778,641 |
| 7 Aug 2020 | CNY | 18.0178 | 18.5022 | 17.6267 | 18.0978 | 18.0978 | -0.12 (-0.66%) | 6,798,487 |
| 6 Aug 2020 | CNY | 18.0844 | 18.7422 | 18.08 | 18.2178 | 18.2178 | -0.089 (-0.49%) | 7,879,284 |
| 5 Aug 2020 | CNY | 18.84 | 18.8667 | 17.5689 | 18.3067 | 18.3067 | -0.711 (-3.74%) | 14,595,975 |
| 4 Aug 2020 | CNY | 18.3867 | 19.1556 | 18.2978 | 19.0178 | 19.0178 | +0.551 (+2.98%) | 9,928,350 |
| 3 Aug 2020 | CNY | 18.2222 | 18.5556 | 18.0889 | 18.4667 | 18.4667 | +0.36 (+1.99%) | 8,626,378 |
| 31 Jul 2020 | CNY | 17.8133 | 18.2978 | 17.6 | 18.1067 | 18.1067 | +0.591 (+3.37%) | 9,025,524 |
| 30 Jul 2020 | CNY | 17.7778 | 18.1556 | 17.5067 | 17.5156 | 17.5156 | -0.302 (-1.70%) | 7,875,229 |
| 29 Jul 2020 | CNY | 16.4667 | 18.0089 | 16.3556 | 17.8178 | 17.8178 | +1.284 (+7.77%) | 10,621,687 |
| 28 Jul 2020 | CNY | 16.5111 | 16.7067 | 16.2667 | 16.5333 | 16.5333 | +0.044 (+0.27%) | 3,940,560 |
| 27 Jul 2020 | CNY | 15.96 | 16.7467 | 15.96 | 16.4889 | 16.4889 | +0.378 (+2.34%) | 5,711,091 |
| 24 Jul 2020 | CNY | 17.0622 | 17.28 | 15.8622 | 16.1111 | 16.1111 | -0.965 (-5.65%) | 7,305,529 |
| 23 Jul 2020 | CNY | 17.1956 | 17.3333 | 16.4711 | 17.0756 | 17.0756 | -0.298 (-1.71%) | 7,590,046 |
| 22 Jul 2020 | CNY | 17.3333 | 17.7333 | 16.8978 | 17.3733 | 17.3733 | +0.133 (+0.77%) | 8,967,825 |
| 21 Jul 2020 | CNY | 17.5556 | 18.2178 | 17.2044 | 17.24 | 17.24 | +0.324 (+1.92%) | 15,465,015 |
| 20 Jul 2020 | CNY | 16.7467 | 16.9333 | 16.3956 | 16.9156 | 16.9156 | +0.427 (+2.59%) | 5,719,871 |
