| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 15.6667 | 16.1067 | 15.52 | 15.7067 | 15.7067 | +0.167 (+1.07%) | 10,596,676 |
| 17 Aug 2020 | CNY | 15.6667 | 16.0933 | 15.4933 | 15.54 | 15.54 | -0.06 (-0.38%) | 10,268,812 |
| 14 Aug 2020 | CNY | 15.96 | 16.2333 | 15.2333 | 15.6 | 15.6 | -0.52 (-3.23%) | 12,174,193 |
| 13 Aug 2020 | CNY | 16.4333 | 16.5867 | 15.7 | 16.12 | 16.12 | -0.167 (-1.02%) | 10,701,936 |
| 12 Aug 2020 | CNY | 16.6067 | 17.4867 | 15.6333 | 16.2867 | 16.2867 | -0.613 (-3.63%) | 18,730,155 |
| 11 Aug 2020 | CNY | 16.48 | 17.6467 | 16.0733 | 16.9 | 16.9 | +0.6 (+3.68%) | 22,636,875 |
| 10 Aug 2020 | CNY | 15.6667 | 16.3333 | 15.0733 | 16.3 | 16.3 | +0.307 (+1.92%) | 14,508,582 |
| 7 Aug 2020 | CNY | 15.5267 | 16.9 | 15.52 | 15.9933 | 15.9933 | +0.48 (+3.09%) | 23,785,789 |
| 6 Aug 2020 | CNY | 15.7 | 16.2 | 15.4 | 15.5133 | 15.5133 | -0.407 (-2.55%) | 17,096,490 |
| 5 Aug 2020 | CNY | 15.1533 | 16.1133 | 14.7933 | 15.92 | 15.92 | +0.693 (+4.55%) | 20,868,588 |
| 4 Aug 2020 | CNY | 14.6667 | 15.6333 | 14.4667 | 15.2267 | 15.2267 | +0.587 (+4.01%) | 19,262,281 |
| 3 Aug 2020 | CNY | 14.28 | 14.7667 | 14.2467 | 14.64 | 14.64 | +0.44 (+3.10%) | 13,711,492 |
| 31 Jul 2020 | CNY | 14.2533 | 14.4333 | 13.9533 | 14.2 | 14.2 | -0.107 (-0.75%) | 12,244,345 |
| 30 Jul 2020 | CNY | 14.48 | 14.6533 | 14.1267 | 14.3067 | 14.3067 | -0.24 (-1.65%) | 10,520,514 |
| 29 Jul 2020 | CNY | 14.0867 | 14.6467 | 13.8733 | 14.5467 | 14.5467 | +0.147 (+1.02%) | 14,043,522 |
| 28 Jul 2020 | CNY | 14.7867 | 14.7933 | 14.14 | 14.4 | 14.4 | -0.373 (-2.53%) | 15,151,492 |
| 27 Jul 2020 | CNY | 14.78 | 14.9867 | 14.06 | 14.7733 | 14.7733 | +0.52 (+3.65%) | 20,832,174 |
| 24 Jul 2020 | CNY | 14.1333 | 14.7333 | 13.8067 | 14.2533 | 14.2533 | -0.013 (-0.09%) | 22,909,680 |
| 23 Jul 2020 | CNY | 13.6133 | 14.3533 | 13.5733 | 14.2667 | 14.2667 | +0.527 (+3.83%) | 18,883,623 |
| 22 Jul 2020 | CNY | 13.2333 | 13.8133 | 13.1467 | 13.74 | 13.74 | +0.4 (+3.00%) | 12,737,005 |
| 21 Jul 2020 | CNY | 13.5333 | 13.6667 | 13.2533 | 13.34 | 13.34 | -0.113 (-0.84%) | 9,702,135 |
| 20 Jul 2020 | CNY | 13.3133 | 13.52 | 13.1 | 13.4533 | 13.4533 | +0.233 (+1.76%) | 10,493,320 |
| 17 Jul 2020 | CNY | 13.1067 | 13.2933 | 12.92 | 13.22 | 13.22 | +0.107 (+0.81%) | 9,399,087 |
| 16 Jul 2020 | CNY | 14.0067 | 14.1 | 12.9333 | 13.1133 | 13.1133 | -0.74 (-5.34%) | 15,274,861 |
| 15 Jul 2020 | CNY | 14.6667 | 14.82 | 13.8 | 13.8533 | 13.8533 | -0.933 (-6.31%) | 20,032,948 |
| 14 Jul 2020 | CNY | 15.5067 | 15.8933 | 14.44 | 14.7867 | 14.7867 | -1.207 (-7.54%) | 31,010,425 |
| 13 Jul 2020 | CNY | 16 | 16.6667 | 15.48 | 15.9933 | 15.9933 | +0.113 (+0.71%) | 43,731,577 |
| 10 Jul 2020 | CNY | 14.8733 | 15.88 | 14.5533 | 15.88 | 15.88 | +1.52 (+10.58%) | 33,228,817 |
| 9 Jul 2020 | CNY | 14.5867 | 14.5867 | 13.6667 | 14.36 | 14.36 | +0.327 (+2.33%) | 34,913,968 |
| 8 Jul 2020 | CNY | 13.34 | 14.1533 | 13.2733 | 14.0333 | 14.0333 | +0.587 (+4.36%) | 30,066,189 |
