| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 18.42 | 19.93 | 18.16 | 19.56 | 19.56 | +0.91 (+4.88%) | 16,120,599 |
| 28 Aug 2020 | CNY | 18.24 | 19.03 | 17.78 | 18.65 | 18.65 | -0.49 (-2.56%) | 15,068,123 |
| 27 Aug 2020 | CNY | 18.74 | 20.96 | 18.68 | 19.14 | 19.14 | +0.99 (+5.45%) | 23,147,643 |
| 26 Aug 2020 | CNY | 17.69 | 18.67 | 17.59 | 18.15 | 18.15 | +0.16 (+0.89%) | 11,928,932 |
| 25 Aug 2020 | CNY | 17.69 | 18.14 | 17.35 | 17.99 | 17.99 | +0.04 (+0.22%) | 8,768,050 |
| 24 Aug 2020 | CNY | 16.82 | 18.5 | 16.66 | 17.95 | 17.95 | +1.04 (+6.15%) | 10,037,000 |
| 21 Aug 2020 | CNY | 16.95 | 17.45 | 16.82 | 16.91 | 16.91 | +0.29 (+1.74%) | 3,561,900 |
| 20 Aug 2020 | CNY | 16.38 | 16.82 | 16.22 | 16.62 | 16.62 | +0.01 (+0.06%) | 1,868,600 |
| 19 Aug 2020 | CNY | 17.01 | 17.13 | 16.51 | 16.61 | 16.61 | -0.71 (-4.10%) | 3,504,800 |
| 18 Aug 2020 | CNY | 17.06 | 17.49 | 16.86 | 17.32 | 17.32 | +0.51 (+3.03%) | 4,460,941 |
| 17 Aug 2020 | CNY | 16.64 | 16.91 | 16.44 | 16.81 | 16.81 | +0.24 (+1.45%) | 2,054,691 |
| 14 Aug 2020 | CNY | 16.5 | 16.67 | 16.27 | 16.57 | 16.57 | -0.06 (-0.36%) | 2,035,261 |
| 13 Aug 2020 | CNY | 16.49 | 17.08 | 16.47 | 16.63 | 16.63 | +0.19 (+1.16%) | 3,230,571 |
| 12 Aug 2020 | CNY | 16.48 | 16.6 | 15.85 | 16.44 | 16.44 | -0.02 (-0.12%) | 2,964,985 |
| 11 Aug 2020 | CNY | 16.83 | 17 | 16.41 | 16.46 | 16.46 | -0.43 (-2.55%) | 2,275,445 |
| 10 Aug 2020 | CNY | 16.74 | 17.05 | 16.52 | 16.89 | 16.89 | +0.21 (+1.26%) | 2,066,480 |
| 7 Aug 2020 | CNY | 17.01 | 17.1 | 16.43 | 16.68 | 16.68 | -0.44 (-2.57%) | 3,159,947 |
| 6 Aug 2020 | CNY | 17.27 | 17.36 | 16.89 | 17.12 | 17.12 | -0.14 (-0.81%) | 3,110,509 |
| 5 Aug 2020 | CNY | 17.49 | 17.58 | 17.02 | 17.26 | 17.26 | -0.42 (-2.38%) | 3,769,300 |
| 4 Aug 2020 | CNY | 17.68 | 17.98 | 17.18 | 17.68 | 17.68 | +0.19 (+1.09%) | 5,793,300 |
| 3 Aug 2020 | CNY | 17.15 | 17.58 | 17.04 | 17.49 | 17.49 | +0.52 (+3.06%) | 3,533,280 |
| 31 Jul 2020 | CNY | 16.8 | 17.1 | 16.69 | 16.97 | 16.97 | +0.11 (+0.65%) | 2,530,980 |
| 30 Jul 2020 | CNY | 16.91 | 17.14 | 16.77 | 16.86 | 16.86 | -0.13 (-0.77%) | 2,351,000 |
| 29 Jul 2020 | CNY | 16.66 | 17.03 | 16.4 | 16.99 | 16.99 | +0.38 (+2.29%) | 2,810,400 |
| 28 Jul 2020 | CNY | 16.59 | 16.86 | 16.43 | 16.61 | 16.61 | +0.28 (+1.71%) | 2,884,100 |
| 27 Jul 2020 | CNY | 16.97 | 17.08 | 16.08 | 16.33 | 16.33 | -0.52 (-3.09%) | 3,595,000 |
| 24 Jul 2020 | CNY | 17.32 | 18.14 | 16.82 | 16.85 | 16.85 | -0.71 (-4.04%) | 5,524,800 |
| 23 Jul 2020 | CNY | 17.6 | 17.7 | 16.93 | 17.56 | 17.56 | -0.24 (-1.35%) | 4,968,700 |
| 22 Jul 2020 | CNY | 18 | 18 | 17.65 | 17.8 | 17.8 | -0.3 (-1.66%) | 4,702,100 |
| 21 Jul 2020 | CNY | 17.9 | 18.29 | 17.41 | 18.1 | 18.1 | +0.45 (+2.55%) | 6,133,300 |
