| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2020 | CNY | 17.1846 | 17.5692 | 17.1462 | 17.4539 | 17.4539 | +0.315 (+1.84%) | 4,149,180 |
| 13 Aug 2020 | CNY | 16.9385 | 17.2462 | 16.9 | 17.1385 | 17.1385 | +0.2 (+1.18%) | 3,001,291 |
| 12 Aug 2020 | CNY | 17.2308 | 17.3077 | 16.7231 | 16.9385 | 16.9385 | -0.415 (-2.39%) | 4,486,439 |
| 11 Aug 2020 | CNY | 17.3231 | 17.6539 | 17.2308 | 17.3539 | 17.3539 | +0.031 (+0.18%) | 6,013,478 |
| 10 Aug 2020 | CNY | 16.7308 | 17.4539 | 16.6923 | 17.3231 | 17.3231 | +0.508 (+3.02%) | 5,313,335 |
| 7 Aug 2020 | CNY | 17.2692 | 17.4231 | 16.6462 | 16.8154 | 16.8154 | -0.446 (-2.58%) | 6,221,446 |
| 6 Aug 2020 | CNY | 17.3231 | 17.5 | 17.1308 | 17.2615 | 17.2615 | -0.169 (-0.97%) | 5,617,560 |
| 5 Aug 2020 | CNY | 17.6077 | 17.6077 | 17.1615 | 17.4308 | 17.4308 | -0.008 (-0.04%) | 5,254,519 |
| 4 Aug 2020 | CNY | 18.0154 | 18.0769 | 17.3539 | 17.4385 | 17.4385 | -0.492 (-2.75%) | 8,410,321 |
| 3 Aug 2020 | CNY | 17.6231 | 18 | 17.6154 | 17.9308 | 17.9308 | +0.462 (+2.64%) | 8,205,213 |
| 31 Jul 2020 | CNY | 17.3462 | 17.6308 | 17.1154 | 17.4692 | 17.4692 | +0.085 (+0.49%) | 6,880,044 |
| 30 Jul 2020 | CNY | 17.2692 | 17.8154 | 17.2154 | 17.3846 | 17.3846 | +0.092 (+0.53%) | 6,933,005 |
| 29 Jul 2020 | CNY | 16.9231 | 17.3692 | 16.7462 | 17.2923 | 17.2923 | +0.385 (+2.27%) | 5,354,774 |
| 28 Jul 2020 | CNY | 16.7539 | 16.9154 | 16.6077 | 16.9077 | 16.9077 | +0.277 (+1.66%) | 4,292,691 |
| 27 Jul 2020 | CNY | 16.8923 | 17.2154 | 16.5385 | 16.6308 | 16.6308 | -0.3 (-1.77%) | 5,282,017 |
| 24 Jul 2020 | CNY | 18.3462 | 18.3769 | 16.7 | 16.9308 | 16.9308 | -1.538 (-8.33%) | 12,328,106 |
| 23 Jul 2020 | CNY | 18.4692 | 18.7385 | 17.9077 | 18.4692 | 18.4692 | -0.308 (-1.64%) | 9,221,751 |
| 22 Jul 2020 | CNY | 18.5154 | 18.9692 | 18.2846 | 18.7769 | 18.7769 | +0.277 (+1.50%) | 9,851,253 |
| 21 Jul 2020 | CNY | 18.2769 | 18.6077 | 18.0846 | 18.5 | 18.5 | +0.254 (+1.39%) | 8,270,098 |
| 20 Jul 2020 | CNY | 17.9615 | 18.4385 | 17.6308 | 18.2462 | 18.2462 | +0.4 (+2.24%) | 8,163,829 |
| 17 Jul 2020 | CNY | 17.6615 | 18.0615 | 17.4385 | 17.8462 | 17.8462 | +0.269 (+1.53%) | 8,432,708 |
| 16 Jul 2020 | CNY | 18.8462 | 19.0077 | 17.2692 | 17.5769 | 17.5769 | -1.277 (-6.77%) | 14,663,920 |
| 15 Jul 2020 | CNY | 19.2231 | 19.5154 | 18.5 | 18.8539 | 18.8539 | -0.262 (-1.37%) | 15,860,540 |
| 14 Jul 2020 | CNY | 20.5231 | 20.6385 | 18.7769 | 19.1154 | 19.1154 | -1.708 (-8.20%) | 27,039,261 |
| 13 Jul 2020 | CNY | 20.0462 | 20.9923 | 19.6923 | 20.8231 | 20.8231 | +0.754 (+3.76%) | 20,419,545 |
| 10 Jul 2020 | CNY | 20.1923 | 20.5231 | 19.6923 | 20.0692 | 20.0692 | +0.192 (+0.97%) | 27,333,517 |
| 9 Jul 2020 | CNY | 18.0385 | 19.8769 | 17.9615 | 19.8769 | 19.8769 | +1.815 (+10.05%) | 23,275,505 |
| 8 Jul 2020 | CNY | 17.8846 | 18.3846 | 17.8615 | 18.0615 | 18.0615 | +0.092 (+0.51%) | 14,409,616 |
| 7 Jul 2020 | CNY | 17.7846 | 18.3077 | 17.5385 | 17.9692 | 17.9692 | +0.269 (+1.52%) | 18,164,872 |
| 6 Jul 2020 | CNY | 17.2 | 17.7385 | 17.0846 | 17.7 | 17.7 | +0.546 (+3.18%) | 16,383,559 |
