| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 14.9815 | 15.0586 | 14.6636 | 14.713 | 14.713 | -0.204 (-1.37%) | 12,675,722 |
| 28 Aug 2020 | CNY | 15.0864 | 15.0864 | 14.5926 | 14.9167 | 14.9167 | +0.028 (+0.19%) | 10,732,665 |
| 27 Aug 2020 | CNY | 14.713 | 15.0124 | 14.5093 | 14.8889 | 14.8889 | +0.176 (+1.20%) | 12,234,282 |
| 26 Aug 2020 | CNY | 15.5031 | 15.5864 | 14.6728 | 14.713 | 14.713 | -0.929 (-5.94%) | 19,978,050 |
| 25 Aug 2020 | CNY | 15.8951 | 15.9444 | 15.4691 | 15.642 | 15.642 | -0.679 (-4.16%) | 26,222,923 |
| 24 Aug 2020 | CNY | 15.4105 | 16.5123 | 14.9105 | 16.321 | 16.321 | +1.012 (+6.61%) | 28,592,510 |
| 21 Aug 2020 | CNY | 15.1543 | 15.4877 | 14.9444 | 15.3086 | 15.3086 | +0.386 (+2.59%) | 14,582,413 |
| 20 Aug 2020 | CNY | 14.6605 | 15.4167 | 14.3858 | 14.9228 | 14.9228 | +0.16 (+1.09%) | 14,105,826 |
| 19 Aug 2020 | CNY | 15.2778 | 15.2778 | 14.713 | 14.7624 | 14.7624 | -0.494 (-3.24%) | 13,125,440 |
| 18 Aug 2020 | CNY | 15.2624 | 15.4753 | 15.1235 | 15.2562 | 15.2562 | +0.086 (+0.57%) | 11,895,271 |
| 17 Aug 2020 | CNY | 14.9846 | 15.213 | 14.7191 | 15.1698 | 15.1698 | +0.383 (+2.59%) | 13,424,881 |
| 14 Aug 2020 | CNY | 14.5278 | 14.8117 | 14.5216 | 14.787 | 14.787 | +0.13 (+0.88%) | 10,757,431 |
| 13 Aug 2020 | CNY | 14.7685 | 14.9321 | 14.5062 | 14.6574 | 14.6574 | -0.022 (-0.15%) | 9,065,591 |
| 12 Aug 2020 | CNY | 15.0864 | 15.0864 | 14.3642 | 14.679 | 14.679 | -0.296 (-1.98%) | 15,654,908 |
| 11 Aug 2020 | CNY | 15.1944 | 15.6327 | 14.963 | 14.9753 | 14.9753 | -0.361 (-2.35%) | 15,606,969 |
| 10 Aug 2020 | CNY | 15.2778 | 15.5247 | 14.7809 | 15.3364 | 15.3364 | -0.096 (-0.62%) | 21,711,648 |
| 7 Aug 2020 | CNY | 16.2685 | 16.4167 | 15.25 | 15.4321 | 15.4321 | -1.012 (-6.16%) | 28,720,526 |
| 6 Aug 2020 | CNY | 16.8426 | 16.8642 | 16.142 | 16.4444 | 16.4444 | -0.34 (-2.02%) | 24,249,368 |
| 5 Aug 2020 | CNY | 16.8364 | 16.9599 | 16.2346 | 16.784 | 16.784 | +0.123 (+0.74%) | 21,155,035 |
| 4 Aug 2020 | CNY | 17.2716 | 17.3611 | 16.6049 | 16.6605 | 16.6605 | -0.318 (-1.87%) | 23,396,376 |
| 3 Aug 2020 | CNY | 16.6759 | 17.1296 | 16.5617 | 16.9784 | 16.9784 | +0.466 (+2.82%) | 26,786,842 |
| 31 Jul 2020 | CNY | 16.2654 | 16.8982 | 16.2191 | 16.5123 | 16.5123 | +0.247 (+1.52%) | 19,920,663 |
| 30 Jul 2020 | CNY | 16.9383 | 16.9691 | 16.1759 | 16.2654 | 16.2654 | -0.602 (-3.57%) | 21,059,147 |
| 29 Jul 2020 | CNY | 16.1204 | 16.929 | 16.0556 | 16.8673 | 16.8673 | +0.657 (+4.06%) | 20,487,692 |
| 28 Jul 2020 | CNY | 16.321 | 16.3858 | 15.9753 | 16.2099 | 16.2099 | +0.148 (+0.92%) | 11,048,445 |
| 27 Jul 2020 | CNY | 16.0679 | 16.3333 | 15.8303 | 16.0617 | 16.0617 | +0.164 (+1.03%) | 13,683,138 |
| 24 Jul 2020 | CNY | 16.9691 | 17.1451 | 15.7747 | 15.8982 | 15.8982 | -1.238 (-7.22%) | 25,289,282 |
| 23 Jul 2020 | CNY | 17.3148 | 17.4661 | 16.6667 | 17.1358 | 17.1358 | -0.454 (-2.58%) | 20,449,110 |
| 22 Jul 2020 | CNY | 17.1482 | 17.7438 | 16.9753 | 17.5895 | 17.5895 | +0.444 (+2.59%) | 21,669,282 |
| 21 Jul 2020 | CNY | 17.2037 | 17.5278 | 16.9599 | 17.1451 | 17.1451 | -0.062 (-0.36%) | 17,017,568 |
