| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 16.58 | 16.58 | 15.7467 | 15.7667 | 15.7667 | -0.727 (-4.41%) | 4,237,284 |
| 25 Aug 2020 | CNY | 16.1333 | 16.5333 | 15.9867 | 16.4933 | 16.4933 | +0.313 (+1.94%) | 5,855,238 |
| 24 Aug 2020 | CNY | 15.7933 | 16.24 | 15.3467 | 16.18 | 16.18 | +0.367 (+2.32%) | 4,176,480 |
| 21 Aug 2020 | CNY | 15.7667 | 15.9667 | 15.6533 | 15.8133 | 15.8133 | +0.12 (+0.76%) | 2,838,517 |
| 20 Aug 2020 | CNY | 15.6 | 15.8533 | 15.5333 | 15.6933 | 15.6933 | -0.24 (-1.51%) | 2,446,729 |
| 19 Aug 2020 | CNY | 16.6533 | 16.6667 | 15.7867 | 15.9333 | 15.9333 | -0.74 (-4.44%) | 5,334,913 |
| 18 Aug 2020 | CNY | 16.1267 | 16.78 | 16.1067 | 16.6733 | 16.6733 | +0.667 (+4.16%) | 7,690,110 |
| 17 Aug 2020 | CNY | 15.9333 | 16.1 | 15.8133 | 16.0067 | 16.0067 | +0.127 (+0.80%) | 3,119,790 |
| 14 Aug 2020 | CNY | 15.7333 | 15.8867 | 15.5867 | 15.88 | 15.88 | +0.047 (+0.29%) | 2,062,110 |
| 13 Aug 2020 | CNY | 15.5333 | 16.0267 | 15.4667 | 15.8333 | 15.8333 | +0.347 (+2.24%) | 2,642,010 |
| 12 Aug 2020 | CNY | 15.6333 | 15.6467 | 15.2 | 15.4867 | 15.4867 | -0.207 (-1.32%) | 2,966,859 |
| 11 Aug 2020 | CNY | 15.9667 | 16.2867 | 15.6667 | 15.6933 | 15.6933 | -0.227 (-1.42%) | 3,500,119 |
| 10 Aug 2020 | CNY | 15.8333 | 16.0733 | 15.64 | 15.92 | 15.92 | +0.18 (+1.14%) | 2,333,580 |
| 7 Aug 2020 | CNY | 16.1933 | 16.22 | 15.52 | 15.74 | 15.74 | -0.467 (-2.88%) | 3,555,000 |
| 6 Aug 2020 | CNY | 16.5267 | 16.5667 | 15.9733 | 16.2067 | 16.2067 | -0.273 (-1.66%) | 4,030,150 |
| 5 Aug 2020 | CNY | 16.6267 | 16.6667 | 16.3333 | 16.48 | 16.48 | -0.007 (-0.04%) | 3,104,946 |
| 4 Aug 2020 | CNY | 16.7333 | 16.7867 | 16.3667 | 16.4867 | 16.4867 | -0.227 (-1.36%) | 4,424,683 |
| 3 Aug 2020 | CNY | 16.18 | 16.7267 | 16.16 | 16.7133 | 16.7133 | +0.527 (+3.25%) | 5,493,000 |
| 31 Jul 2020 | CNY | 15.8333 | 16.2333 | 15.8333 | 16.1867 | 16.1867 | +0.273 (+1.72%) | 4,100,458 |
| 30 Jul 2020 | CNY | 16.18 | 16.2733 | 15.8933 | 15.9133 | 15.9133 | -0.28 (-1.73%) | 3,447,951 |
| 29 Jul 2020 | CNY | 15.76 | 16.2667 | 15.62 | 16.1933 | 16.1933 | +0.373 (+2.36%) | 4,176,418 |
| 28 Jul 2020 | CNY | 15.9267 | 16.0267 | 15.6733 | 15.82 | 15.82 | +0.227 (+1.45%) | 2,795,241 |
| 27 Jul 2020 | CNY | 15.4667 | 15.6 | 15 | 15.5933 | 15.5933 | +0.18 (+1.17%) | 3,106,890 |
| 24 Jul 2020 | CNY | 16.2 | 16.4533 | 15.2933 | 15.4133 | 15.4133 | -0.88 (-5.40%) | 5,767,011 |
| 23 Jul 2020 | CNY | 16.5533 | 16.5533 | 15.82 | 16.2933 | 16.2933 | -0.48 (-2.86%) | 6,799,971 |
| 22 Jul 2020 | CNY | 16.8533 | 17.1 | 16.7133 | 16.7733 | 16.7733 | -0.1 (-0.59%) | 5,218,044 |
| 21 Jul 2020 | CNY | 17.1733 | 17.2867 | 16.74 | 16.8733 | 16.8733 | -0.287 (-1.67%) | 4,743,183 |
| 20 Jul 2020 | CNY | 16.6467 | 17.18 | 16.4067 | 17.16 | 17.16 | +0.587 (+3.54%) | 5,045,502 |
| 17 Jul 2020 | CNY | 16.56 | 16.8867 | 16.2667 | 16.5733 | 16.5733 | +0.087 (+0.53%) | 4,383,358 |
| 16 Jul 2020 | CNY | 16.9933 | 17.4667 | 16.4733 | 16.4867 | 16.4867 | -0.613 (-3.59%) | 7,012,528 |
