| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 15.83 | 16.47 | 15.66 | 15.83 | 15.83 | -0.05 (-0.31%) | 7,055,573 |
| 28 Aug 2020 | CNY | 16.51 | 16.58 | 15.56 | 15.88 | 15.88 | -0.52 (-3.17%) | 8,388,942 |
| 27 Aug 2020 | CNY | 16 | 16.49 | 15.05 | 16.4 | 16.4 | -0.07 (-0.43%) | 10,395,957 |
| 26 Aug 2020 | CNY | 17.11 | 18.12 | 15.81 | 16.47 | 16.47 | -0.29 (-1.73%) | 15,392,213 |
| 25 Aug 2020 | CNY | 14.85 | 17.69 | 14.6 | 16.76 | 16.76 | +1.97 (+13.32%) | 14,115,385 |
| 24 Aug 2020 | CNY | 15.6 | 15.6 | 13.7 | 14.79 | 14.79 | -1.17 (-7.33%) | 7,791,929 |
| 21 Aug 2020 | CNY | 15.56 | 16.29 | 15.51 | 15.96 | 15.96 | +0.36 (+2.31%) | 8,792,371 |
| 20 Aug 2020 | CNY | 15.96 | 16.68 | 15.37 | 15.6 | 15.6 | -0.35 (-2.19%) | 9,043,270 |
| 19 Aug 2020 | CNY | 16.56 | 16.7 | 15.63 | 15.95 | 15.95 | -0.42 (-2.57%) | 11,009,500 |
| 18 Aug 2020 | CNY | 15.69 | 16.9 | 15.65 | 16.37 | 16.37 | +0.83 (+5.34%) | 15,294,095 |
| 17 Aug 2020 | CNY | 14.14 | 15.54 | 14.14 | 15.54 | 15.54 | +1.4 (+9.90%) | 11,414,528 |
| 14 Aug 2020 | CNY | 14.3 | 14.33 | 13.84 | 14.14 | 14.14 | -0.26 (-1.81%) | 4,006,371 |
| 13 Aug 2020 | CNY | 14.33 | 14.55 | 14.1 | 14.4 | 14.4 | -0.05 (-0.35%) | 3,626,357 |
| 12 Aug 2020 | CNY | 15.03 | 15.22 | 14.23 | 14.45 | 14.45 | -1.1 (-7.07%) | 6,803,910 |
| 11 Aug 2020 | CNY | 15.75 | 16.36 | 15.38 | 15.55 | 15.55 | +0.12 (+0.78%) | 8,197,672 |
| 10 Aug 2020 | CNY | 15.73 | 16.12 | 15.21 | 15.43 | 15.43 | -0.42 (-2.65%) | 6,509,557 |
| 7 Aug 2020 | CNY | 15.4 | 16.35 | 15.22 | 15.85 | 15.85 | +0.33 (+2.13%) | 9,383,794 |
| 6 Aug 2020 | CNY | 15.13 | 16.47 | 14.88 | 15.52 | 15.52 | +0.42 (+2.78%) | 9,688,971 |
| 5 Aug 2020 | CNY | 15.06 | 15.24 | 14.69 | 15.1 | 15.1 | -0.26 (-1.69%) | 4,912,101 |
| 4 Aug 2020 | CNY | 15.22 | 15.74 | 14.93 | 15.36 | 15.36 | +0.17 (+1.12%) | 8,086,300 |
| 3 Aug 2020 | CNY | 14.96 | 15.28 | 14.87 | 15.19 | 15.19 | +0.24 (+1.61%) | 7,693,734 |
| 31 Jul 2020 | CNY | 15.03 | 15.35 | 14.84 | 14.95 | 14.95 | -0.44 (-2.86%) | 11,339,014 |
| 30 Jul 2020 | CNY | 14.3 | 15.39 | 14.1 | 15.39 | 15.39 | +1.4 (+10.01%) | 6,925,223 |
| 29 Jul 2020 | CNY | 13.77 | 14.13 | 13.56 | 13.99 | 13.99 | +0.24 (+1.75%) | 2,304,400 |
| 28 Jul 2020 | CNY | 13.59 | 13.86 | 13.58 | 13.75 | 13.75 | +0.2 (+1.48%) | 1,616,300 |
| 27 Jul 2020 | CNY | 13.61 | 13.78 | 13.33 | 13.55 | 13.55 | -0.16 (-1.17%) | 1,745,897 |
| 24 Jul 2020 | CNY | 14.42 | 14.56 | 13.61 | 13.71 | 13.71 | -0.8 (-5.51%) | 3,159,350 |
| 23 Jul 2020 | CNY | 14.32 | 14.6 | 13.9 | 14.51 | 14.51 | +0.03 (+0.21%) | 2,888,000 |
| 22 Jul 2020 | CNY | 14.33 | 14.74 | 14.11 | 14.48 | 14.48 | +0.16 (+1.12%) | 3,294,544 |
| 21 Jul 2020 | CNY | 14.07 | 14.5 | 14.05 | 14.32 | 14.32 | +0.17 (+1.20%) | 2,961,688 |
