| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | CNY | 20.38 | 20.58 | 20.24 | 20.47 | 20.47 | +0.22 (+1.09%) | 962,349 |
| 14 Aug 2020 | CNY | 20.04 | 20.33 | 20.01 | 20.25 | 20.25 | +0.15 (+0.75%) | 588,749 |
| 13 Aug 2020 | CNY | 19.96 | 20.42 | 19.96 | 20.1 | 20.1 | +0.14 (+0.70%) | 674,741 |
| 12 Aug 2020 | CNY | 20.14 | 20.2 | 19.65 | 19.96 | 19.96 | -0.15 (-0.75%) | 1,280,795 |
| 11 Aug 2020 | CNY | 20.69 | 20.7 | 20.02 | 20.11 | 20.11 | -0.59 (-2.85%) | 1,287,295 |
| 10 Aug 2020 | CNY | 20.42 | 20.76 | 20.28 | 20.7 | 20.7 | +0.4 (+1.97%) | 1,431,743 |
| 7 Aug 2020 | CNY | 20.7 | 20.78 | 20.12 | 20.3 | 20.3 | -0.47 (-2.26%) | 1,215,700 |
| 6 Aug 2020 | CNY | 21.25 | 21.25 | 20.61 | 20.77 | 20.77 | -0.25 (-1.19%) | 1,150,883 |
| 5 Aug 2020 | CNY | 20.72 | 21.12 | 20.52 | 21.02 | 21.02 | +0.3 (+1.45%) | 1,368,529 |
| 4 Aug 2020 | CNY | 20.99 | 21.07 | 20.58 | 20.72 | 20.72 | -0.22 (-1.05%) | 1,161,315 |
| 3 Aug 2020 | CNY | 20.57 | 20.96 | 20.49 | 20.94 | 20.94 | +0.35 (+1.70%) | 1,299,171 |
| 31 Jul 2020 | CNY | 20.27 | 20.7 | 20.27 | 20.59 | 20.59 | +0.14 (+0.68%) | 962,733 |
| 30 Jul 2020 | CNY | 20.38 | 20.62 | 20.35 | 20.45 | 20.45 | -0.02 (-0.10%) | 871,493 |
| 29 Jul 2020 | CNY | 20.11 | 20.49 | 20.02 | 20.47 | 20.47 | +0.41 (+2.04%) | 917,334 |
| 28 Jul 2020 | CNY | 19.95 | 20.08 | 19.92 | 20.06 | 20.06 | +0.15 (+0.75%) | 631,400 |
| 27 Jul 2020 | CNY | 20.2 | 20.22 | 19.65 | 19.91 | 19.91 | -0.26 (-1.29%) | 1,122,994 |
| 24 Jul 2020 | CNY | 20.17 | 20.75 | 20.01 | 20.17 | 20.17 | -0.02 (-0.10%) | 1,945,045 |
| 23 Jul 2020 | CNY | 20.32 | 20.4 | 19.85 | 20.19 | 20.19 | -0.23 (-1.13%) | 1,310,772 |
| 22 Jul 2020 | CNY | 20.47 | 20.7 | 20.33 | 20.42 | 20.42 | +0.02 (+0.10%) | 873,199 |
| 21 Jul 2020 | CNY | 20.65 | 20.65 | 20.37 | 20.4 | 20.4 | -0.11 (-0.54%) | 802,400 |
| 20 Jul 2020 | CNY | 19.99 | 20.51 | 19.99 | 20.51 | 20.51 | +0.46 (+2.29%) | 1,040,405 |
| 17 Jul 2020 | CNY | 20.05 | 20.32 | 19.9 | 20.05 | 20.05 | +0.07 (+0.35%) | 868,861 |
| 16 Jul 2020 | CNY | 20.6 | 20.68 | 19.92 | 19.98 | 19.98 | -0.51 (-2.49%) | 1,552,538 |
| 15 Jul 2020 | CNY | 21.25 | 21.27 | 20.47 | 20.49 | 20.49 | -1.03 (-4.79%) | 3,282,663 |
| 14 Jul 2020 | CNY | 21.83 | 22.15 | 21.2 | 21.52 | 21.52 | -0.36 (-1.65%) | 2,138,579 |
| 13 Jul 2020 | CNY | 21.45 | 21.95 | 21.41 | 21.88 | 21.88 | +0.35 (+1.63%) | 1,767,258 |
| 10 Jul 2020 | CNY | 22.1 | 22.2 | 21.43 | 21.53 | 21.53 | -0.18 (-0.83%) | 2,349,580 |
| 9 Jul 2020 | CNY | 21.25 | 21.79 | 21.24 | 21.71 | 21.71 | +0.38 (+1.78%) | 2,259,444 |
| 8 Jul 2020 | CNY | 21.1 | 21.38 | 20.82 | 21.33 | 21.33 | +0.23 (+1.09%) | 2,121,770 |
| 7 Jul 2020 | CNY | 20.88 | 21.29 | 20.84 | 21.1 | 21.1 | +0.29 (+1.39%) | 2,322,584 |
