| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 14.88 | 15.6 | 14.6 | 15.02 | 15.02 | +0.32 (+2.18%) | 5,196,021 |
| 24 Aug 2020 | CNY | 14.62 | 14.97 | 14.34 | 14.7 | 14.7 | +0.2 (+1.38%) | 2,884,168 |
| 21 Aug 2020 | CNY | 14.77 | 14.95 | 14.39 | 14.5 | 14.5 | -0.3 (-2.03%) | 3,209,173 |
| 20 Aug 2020 | CNY | 14.57 | 15.21 | 14.31 | 14.8 | 14.8 | +0.05 (+0.34%) | 3,317,675 |
| 19 Aug 2020 | CNY | 15.3 | 15.37 | 14.75 | 14.75 | 14.75 | -0.57 (-3.72%) | 3,413,250 |
| 18 Aug 2020 | CNY | 15.85 | 15.85 | 15.2 | 15.32 | 15.32 | -0.46 (-2.92%) | 4,204,800 |
| 17 Aug 2020 | CNY | 15.29 | 16.05 | 14.92 | 15.78 | 15.78 | +0.69 (+4.57%) | 4,826,800 |
| 14 Aug 2020 | CNY | 15.35 | 15.35 | 14.78 | 15.09 | 15.09 | -0.1 (-0.66%) | 3,546,475 |
| 13 Aug 2020 | CNY | 15.44 | 15.78 | 14.91 | 15.19 | 15.19 | -0.21 (-1.36%) | 4,245,625 |
| 12 Aug 2020 | CNY | 15.51 | 16.6 | 14.86 | 15.4 | 15.4 | -0.23 (-1.47%) | 6,881,870 |
| 11 Aug 2020 | CNY | 16.01 | 16.39 | 15.55 | 15.63 | 15.63 | -0.62 (-3.82%) | 6,234,242 |
| 10 Aug 2020 | CNY | 16.19 | 16.65 | 16.01 | 16.25 | 16.25 | -0.29 (-1.75%) | 6,548,723 |
| 7 Aug 2020 | CNY | 16.64 | 16.94 | 16.07 | 16.54 | 16.54 | +0.24 (+1.47%) | 10,290,220 |
| 6 Aug 2020 | CNY | 16.2 | 17.18 | 15.94 | 16.3 | 16.3 | -0.04 (-0.24%) | 12,920,620 |
| 5 Aug 2020 | CNY | 14.91 | 16.34 | 14.86 | 16.34 | 16.34 | +1.44 (+9.66%) | 14,390,270 |
| 4 Aug 2020 | CNY | 14.95 | 15.56 | 14.77 | 14.9 | 14.9 | +0.02 (+0.13%) | 10,143,187 |
| 3 Aug 2020 | CNY | 14.58 | 15.59 | 14.38 | 14.88 | 14.88 | +0.72 (+5.08%) | 12,602,749 |
| 31 Jul 2020 | CNY | 14.22 | 14.7 | 13.95 | 14.16 | 14.16 | +0.17 (+1.22%) | 11,674,650 |
| 30 Jul 2020 | CNY | 13.98 | 14.5 | 13.6 | 13.99 | 13.99 | +0.48 (+3.55%) | 9,488,963 |
| 29 Jul 2020 | CNY | 12.39 | 13.51 | 12.16 | 13.51 | 13.51 | +1.21 (+9.84%) | 7,724,350 |
| 28 Jul 2020 | CNY | 12.1 | 12.57 | 12.08 | 12.3 | 12.3 | +0.28 (+2.33%) | 3,809,225 |
| 27 Jul 2020 | CNY | 12 | 12.17 | 11.78 | 12.02 | 12.02 | +0.02 (+0.17%) | 2,247,500 |
| 24 Jul 2020 | CNY | 12.86 | 12.86 | 11.95 | 12 | 12 | -0.79 (-6.18%) | 5,084,650 |
| 23 Jul 2020 | CNY | 13.06 | 13.18 | 12.29 | 12.79 | 12.79 | -0.45 (-3.40%) | 5,705,150 |
| 22 Jul 2020 | CNY | 13.43 | 13.5 | 13.1 | 13.24 | 13.24 | -0.15 (-1.12%) | 2,870,450 |
| 21 Jul 2020 | CNY | 13.26 | 13.7 | 13.16 | 13.39 | 13.39 | +0.13 (+0.98%) | 4,122,413 |
| 20 Jul 2020 | CNY | 13.12 | 13.41 | 12.9 | 13.26 | 13.26 | +0.28 (+2.16%) | 4,277,570 |
| 17 Jul 2020 | CNY | 13.05 | 13.4 | 12.9 | 12.98 | 12.98 | -0.55 (-4.07%) | 5,853,325 |
| 16 Jul 2020 | CNY | 14 | 14.02 | 13.04 | 13.53 | 13.53 | -0.99 (-6.82%) | 11,485,350 |
| 15 Jul 2020 | CNY | 14.23 | 15.3 | 14.19 | 14.52 | 14.52 | +0.35 (+2.47%) | 10,284,450 |
