| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 18.53 | 19.5 | 18.23 | 18.54 | 18.54 | -0.1 (-0.54%) | 1,385,733 |
| 27 Aug 2020 | CNY | 17.93 | 18.77 | 17.6 | 18.64 | 18.64 | +0.81 (+4.54%) | 1,403,931 |
| 26 Aug 2020 | CNY | 18.1 | 18.17 | 17.63 | 17.83 | 17.83 | -0.15 (-0.83%) | 675,800 |
| 25 Aug 2020 | CNY | 17.8 | 18.37 | 17.79 | 17.98 | 17.98 | +0.03 (+0.17%) | 599,473 |
| 24 Aug 2020 | CNY | 18.12 | 18.14 | 17.64 | 17.95 | 17.95 | -0.19 (-1.05%) | 749,501 |
| 21 Aug 2020 | CNY | 17.6 | 18.64 | 17.6 | 18.14 | 18.14 | +0.55 (+3.13%) | 1,243,889 |
| 20 Aug 2020 | CNY | 17.75 | 17.78 | 17.43 | 17.59 | 17.59 | -0.16 (-0.90%) | 461,090 |
| 19 Aug 2020 | CNY | 18.08 | 18.1 | 17.66 | 17.75 | 17.75 | -0.32 (-1.77%) | 622,201 |
| 18 Aug 2020 | CNY | 18.01 | 18.16 | 17.92 | 18.07 | 18.07 | -0.02 (-0.11%) | 580,301 |
| 17 Aug 2020 | CNY | 17.96 | 18.21 | 17.96 | 18.09 | 18.09 | +0.07 (+0.39%) | 786,074 |
| 14 Aug 2020 | CNY | 17.67 | 18.06 | 17.52 | 18.02 | 18.02 | +0.29 (+1.64%) | 574,420 |
| 13 Aug 2020 | CNY | 18.48 | 18.48 | 17.68 | 17.73 | 17.73 | +0.06 (+0.34%) | 626,174 |
| 12 Aug 2020 | CNY | 17.82 | 17.82 | 17.25 | 17.67 | 17.67 | -0.14 (-0.79%) | 813,020 |
| 11 Aug 2020 | CNY | 19 | 19 | 17.8 | 17.81 | 17.81 | -0.35 (-1.93%) | 1,071,125 |
| 10 Aug 2020 | CNY | 17.97 | 18.32 | 17.68 | 18.16 | 18.16 | +0.16 (+0.89%) | 612,500 |
| 7 Aug 2020 | CNY | 18.2 | 18.2 | 17.6 | 18 | 18 | -0.25 (-1.37%) | 946,598 |
| 6 Aug 2020 | CNY | 18.11 | 18.34 | 17.73 | 18.25 | 18.25 | +0.07 (+0.39%) | 835,761 |
| 5 Aug 2020 | CNY | 18.2 | 18.2 | 17.75 | 18.18 | 18.18 | +0.02 (+0.11%) | 899,300 |
| 4 Aug 2020 | CNY | 18.68 | 18.95 | 18 | 18.16 | 18.16 | -0.52 (-2.78%) | 1,247,608 |
| 3 Aug 2020 | CNY | 18.83 | 18.99 | 18.53 | 18.68 | 18.68 | +0.16 (+0.86%) | 1,100,600 |
| 31 Jul 2020 | CNY | 18.15 | 18.73 | 17.85 | 18.52 | 18.52 | +0.34 (+1.87%) | 970,277 |
| 30 Jul 2020 | CNY | 18.26 | 18.98 | 18.08 | 18.18 | 18.18 | -0.16 (-0.87%) | 757,825 |
| 29 Jul 2020 | CNY | 17.92 | 18.35 | 17.34 | 18.34 | 18.34 | +0.42 (+2.34%) | 822,400 |
| 28 Jul 2020 | CNY | 17.99 | 18.2 | 17.63 | 17.92 | 17.92 | -0.03 (-0.17%) | 666,127 |
| 27 Jul 2020 | CNY | 18.79 | 18.79 | 17.5 | 17.95 | 17.95 | -0.25 (-1.37%) | 945,901 |
| 24 Jul 2020 | CNY | 19.03 | 19.28 | 18.08 | 18.2 | 18.2 | -0.83 (-4.36%) | 1,325,001 |
| 23 Jul 2020 | CNY | 18.79 | 19.18 | 18.32 | 19.03 | 19.03 | -0.05 (-0.26%) | 1,508,669 |
| 22 Jul 2020 | CNY | 19.15 | 19.75 | 18.98 | 19.08 | 19.08 | -0.12 (-0.63%) | 1,256,342 |
| 21 Jul 2020 | CNY | 18.89 | 19.48 | 18.73 | 19.2 | 19.2 | +0.31 (+1.64%) | 1,352,813 |
| 20 Jul 2020 | CNY | 19.01 | 19.28 | 18.49 | 18.89 | 18.89 | +0.41 (+2.22%) | 1,490,353 |
