| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 18.8639 | 19.1539 | 18.5503 | 18.8817 | 18.8817 | +0.065 (+0.35%) | 3,438,812 |
| 27 Aug 2020 | CNY | 18.4556 | 18.8166 | 18 | 18.8166 | 18.8166 | +0.03 (+0.16%) | 2,960,340 |
| 26 Aug 2020 | CNY | 19.2308 | 19.3432 | 18.4556 | 18.787 | 18.787 | +0.177 (+0.95%) | 3,897,537 |
| 25 Aug 2020 | CNY | 18.8639 | 18.9112 | 18.3077 | 18.6095 | 18.6095 | -0.331 (-1.75%) | 3,896,041 |
| 24 Aug 2020 | CNY | 18.432 | 19.4083 | 18.2604 | 18.9408 | 18.9408 | +0.45 (+2.43%) | 5,897,285 |
| 21 Aug 2020 | CNY | 17.9823 | 18.6036 | 15.9586 | 18.4911 | 18.4911 | +0.74 (+4.17%) | 4,541,396 |
| 20 Aug 2020 | CNY | 18.1361 | 18.142 | 17.6982 | 17.7515 | 17.7515 | -0.391 (-2.15%) | 1,772,742 |
| 19 Aug 2020 | CNY | 18.3432 | 18.645 | 18.0828 | 18.142 | 18.142 | -0.402 (-2.17%) | 2,137,821 |
| 18 Aug 2020 | CNY | 17.8698 | 19.071 | 17.787 | 18.5444 | 18.5444 | +0.852 (+4.82%) | 4,495,663 |
| 17 Aug 2020 | CNY | 17.3373 | 17.8402 | 17.284 | 17.6923 | 17.6923 | +0.314 (+1.80%) | 2,449,110 |
| 14 Aug 2020 | CNY | 17.4852 | 17.5917 | 17.0178 | 17.3787 | 17.3787 | -0.118 (-0.68%) | 2,333,011 |
| 13 Aug 2020 | CNY | 17.6272 | 17.7337 | 17.4497 | 17.497 | 17.497 | -0.095 (-0.54%) | 1,886,112 |
| 12 Aug 2020 | CNY | 18.2604 | 18.2604 | 17.2012 | 17.5917 | 17.5917 | -0.497 (-2.75%) | 3,672,944 |
| 11 Aug 2020 | CNY | 19.2899 | 19.4083 | 18.0473 | 18.0888 | 18.0888 | -1.314 (-6.77%) | 5,275,323 |
| 10 Aug 2020 | CNY | 19.3491 | 19.5858 | 18.9112 | 19.4024 | 19.4024 | +0.213 (+1.11%) | 4,404,935 |
| 7 Aug 2020 | CNY | 19.1006 | 20 | 19.0828 | 19.1894 | 19.1894 | +0.124 (+0.65%) | 6,201,774 |
| 6 Aug 2020 | CNY | 18.787 | 19.4379 | 18.5917 | 19.0651 | 19.0651 | +0.397 (+2.12%) | 6,281,518 |
| 5 Aug 2020 | CNY | 18.8521 | 18.8639 | 18.4438 | 18.6686 | 18.6686 | -0.349 (-1.84%) | 4,367,286 |
| 4 Aug 2020 | CNY | 18.5858 | 19.3491 | 18.4793 | 19.0178 | 19.0178 | +0.444 (+2.39%) | 7,289,179 |
| 3 Aug 2020 | CNY | 18.3432 | 18.6331 | 18.2308 | 18.574 | 18.574 | +0.249 (+1.36%) | 3,834,659 |
| 31 Jul 2020 | CNY | 18.5148 | 18.7811 | 18.2781 | 18.3254 | 18.3254 | -0.308 (-1.65%) | 3,253,116 |
| 30 Jul 2020 | CNY | 18.4793 | 18.8521 | 18.2722 | 18.6331 | 18.6331 | +0.166 (+0.90%) | 3,967,650 |
| 29 Jul 2020 | CNY | 18.3018 | 18.5089 | 17.9467 | 18.4675 | 18.4675 | +0.166 (+0.91%) | 3,224,249 |
| 28 Jul 2020 | CNY | 18.6686 | 18.6864 | 18.1657 | 18.3018 | 18.3018 | -0.219 (-1.18%) | 3,196,160 |
| 27 Jul 2020 | CNY | 17.9763 | 18.574 | 17.8107 | 18.5207 | 18.5207 | +0.592 (+3.30%) | 3,917,751 |
| 24 Jul 2020 | CNY | 18.0237 | 18.4852 | 17.7574 | 17.929 | 17.929 | -0.308 (-1.69%) | 4,286,502 |
| 23 Jul 2020 | CNY | 18.432 | 18.5681 | 17.929 | 18.2367 | 18.2367 | -0.592 (-3.14%) | 5,409,553 |
| 22 Jul 2020 | CNY | 18.6391 | 19.0947 | 18.4142 | 18.8284 | 18.8284 | +0.201 (+1.08%) | 5,099,973 |
| 21 Jul 2020 | CNY | 19.0118 | 19.0118 | 18.4024 | 18.6272 | 18.6272 | -0.438 (-2.30%) | 4,762,959 |
| 20 Jul 2020 | CNY | 18.6686 | 19.0888 | 18.1775 | 19.0651 | 19.0651 | +0.497 (+2.68%) | 5,685,055 |
