| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 20.27 | 20.37 | 20.21 | 20.31 | 20.31 | -0.04 (-0.20%) | 995,818 |
| 17 Aug 2020 | CNY | 20.15 | 20.42 | 19.96 | 20.35 | 20.35 | +0.34 (+1.70%) | 1,294,565 |
| 14 Aug 2020 | CNY | 19.92 | 20.06 | 19.75 | 20.01 | 20.01 | +0.04 (+0.20%) | 674,605 |
| 13 Aug 2020 | CNY | 19.96 | 20.2 | 19.91 | 19.97 | 19.97 | +0.02 (+0.10%) | 708,000 |
| 12 Aug 2020 | CNY | 19.81 | 19.98 | 19.58 | 19.95 | 19.95 | +0.05 (+0.25%) | 945,700 |
| 11 Aug 2020 | CNY | 20.3 | 20.37 | 19.8 | 19.9 | 19.9 | -0.48 (-2.36%) | 1,385,322 |
| 10 Aug 2020 | CNY | 19.86 | 20.5 | 19.7 | 20.38 | 20.38 | +0.63 (+3.19%) | 2,186,441 |
| 7 Aug 2020 | CNY | 20.04 | 20.09 | 19.6 | 19.75 | 19.75 | -0.32 (-1.59%) | 1,223,399 |
| 6 Aug 2020 | CNY | 20.36 | 20.45 | 19.9 | 20.07 | 20.07 | -0.31 (-1.52%) | 1,474,922 |
| 5 Aug 2020 | CNY | 20.28 | 20.47 | 20.1 | 20.38 | 20.38 | +0.09 (+0.44%) | 1,176,520 |
| 4 Aug 2020 | CNY | 20.69 | 20.78 | 20.1 | 20.29 | 20.29 | -0.35 (-1.70%) | 1,703,860 |
| 3 Aug 2020 | CNY | 20.41 | 20.67 | 20.37 | 20.64 | 20.64 | +0.32 (+1.57%) | 1,783,503 |
| 31 Jul 2020 | CNY | 20.3 | 20.48 | 20.09 | 20.32 | 20.32 | +0.06 (+0.30%) | 1,004,705 |
| 30 Jul 2020 | CNY | 20.35 | 20.6 | 20.2 | 20.26 | 20.26 | -0.01 (-0.05%) | 1,051,700 |
| 29 Jul 2020 | CNY | 19.82 | 20.28 | 19.73 | 20.27 | 20.27 | +0.48 (+2.43%) | 997,700 |
| 28 Jul 2020 | CNY | 19.55 | 19.82 | 19.55 | 19.79 | 19.79 | +0.24 (+1.23%) | 759,605 |
| 27 Jul 2020 | CNY | 19.9 | 20.11 | 19.46 | 19.55 | 19.55 | -0.38 (-1.91%) | 1,210,000 |
| 24 Jul 2020 | CNY | 20.68 | 20.87 | 19.8 | 19.93 | 19.93 | -0.75 (-3.63%) | 1,551,905 |
| 23 Jul 2020 | CNY | 20.75 | 20.94 | 20.22 | 20.68 | 20.68 | -0.28 (-1.34%) | 1,759,810 |
| 22 Jul 2020 | CNY | 21 | 21.26 | 20.91 | 20.96 | 20.96 | -0.13 (-0.62%) | 2,052,700 |
| 21 Jul 2020 | CNY | 20.86 | 21.24 | 20.79 | 21.09 | 21.09 | +0.16 (+0.76%) | 1,357,500 |
| 20 Jul 2020 | CNY | 20.2 | 21.02 | 20.2 | 20.93 | 20.93 | +0.78 (+3.87%) | 1,681,100 |
| 17 Jul 2020 | CNY | 20.5 | 20.57 | 19.95 | 20.15 | 20.15 | +0.02 (+0.10%) | 1,395,205 |
| 16 Jul 2020 | CNY | 20.98 | 21.15 | 20.01 | 20.13 | 20.13 | -0.84 (-4.01%) | 2,144,425 |
| 15 Jul 2020 | CNY | 21.65 | 21.79 | 20.83 | 20.97 | 20.97 | -0.68 (-3.14%) | 3,033,441 |
| 14 Jul 2020 | CNY | 21.93 | 22.28 | 21.38 | 21.65 | 21.65 | -0.36 (-1.64%) | 3,805,796 |
| 13 Jul 2020 | CNY | 21.6 | 22.22 | 21.34 | 22.01 | 22.01 | +0.76 (+3.58%) | 4,470,136 |
| 10 Jul 2020 | CNY | 21.55 | 21.84 | 21.21 | 21.25 | 21.25 | -0.36 (-1.67%) | 3,109,120 |
| 9 Jul 2020 | CNY | 21.18 | 21.67 | 21.05 | 21.61 | 21.61 | +0.34 (+1.60%) | 4,431,065 |
| 8 Jul 2020 | CNY | 21.09 | 21.34 | 20.75 | 21.27 | 21.27 | +0.32 (+1.53%) | 3,432,178 |
