| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 16.29 | 16.74 | 16.23 | 16.45 | 16.45 | +0.42 (+2.62%) | 58,189,285 |
| 20 Aug 2020 | CNY | 15.76 | 16.32 | 15.59 | 16.03 | 16.03 | +0.1 (+0.63%) | 38,321,112 |
| 19 Aug 2020 | CNY | 16.61 | 16.61 | 15.87 | 15.93 | 15.93 | -0.7 (-4.21%) | 58,720,232 |
| 18 Aug 2020 | CNY | 16.88 | 16.93 | 16.42 | 16.63 | 16.63 | -0.09 (-0.54%) | 53,565,923 |
| 17 Aug 2020 | CNY | 16.8 | 17.09 | 16.4 | 16.72 | 16.72 | +0.01 (+0.06%) | 73,544,005 |
| 14 Aug 2020 | CNY | 16.26 | 16.75 | 16.14 | 16.71 | 16.71 | +0.82 (+5.16%) | 89,757,261 |
| 13 Aug 2020 | CNY | 16.06 | 16.25 | 15.51 | 15.89 | 15.89 | -0.16 (-1.00%) | 53,984,938 |
| 12 Aug 2020 | CNY | 15.93 | 16.25 | 15.18 | 16.05 | 16.05 | +0.09 (+0.56%) | 91,632,200 |
| 11 Aug 2020 | CNY | 16.86 | 17.08 | 15.93 | 15.96 | 15.96 | -0.78 (-4.66%) | 105,565,560 |
| 10 Aug 2020 | CNY | 16 | 16.88 | 15.65 | 16.74 | 16.74 | -0.64 (-3.68%) | 152,314,526 |
| 7 Aug 2020 | CNY | 16.96 | 17.55 | 16.9 | 17.38 | 17.38 | +0.28 (+1.64%) | 85,255,124 |
| 6 Aug 2020 | CNY | 17.98 | 18.17 | 16.71 | 17.1 | 17.1 | -0.9 (-5%) | 129,115,718 |
| 5 Aug 2020 | CNY | 18.85 | 19.13 | 17.85 | 18 | 18 | -0.76 (-4.05%) | 173,976,830 |
| 4 Aug 2020 | CNY | 17.51 | 18.79 | 17.08 | 18.76 | 18.76 | +1.68 (+9.84%) | 198,847,719 |
| 3 Aug 2020 | CNY | 16.43 | 17.29 | 16.43 | 17.08 | 17.08 | +0.94 (+5.82%) | 100,200,000 |
| 31 Jul 2020 | CNY | 15.95 | 16.27 | 15.75 | 16.14 | 16.14 | +0.09 (+0.56%) | 59,678,254 |
| 30 Jul 2020 | CNY | 16.41 | 16.63 | 16 | 16.05 | 16.05 | -0.23 (-1.41%) | 57,806,358 |
| 29 Jul 2020 | CNY | 15.91 | 16.35 | 15.7 | 16.28 | 16.28 | +0.21 (+1.31%) | 62,803,169 |
| 28 Jul 2020 | CNY | 15.6 | 16.2 | 15.48 | 16.07 | 16.07 | +0.6 (+3.88%) | 58,059,563 |
| 27 Jul 2020 | CNY | 15.24 | 15.75 | 15.24 | 15.47 | 15.47 | +0.23 (+1.51%) | 41,724,043 |
| 24 Jul 2020 | CNY | 16.49 | 16.49 | 15.23 | 15.24 | 15.24 | -1.22 (-7.41%) | 77,599,826 |
| 23 Jul 2020 | CNY | 15.66 | 16.48 | 15.51 | 16.46 | 16.46 | +0.63 (+3.98%) | 85,010,347 |
| 22 Jul 2020 | CNY | 16.01 | 16.09 | 15.66 | 15.83 | 15.83 | -0.14 (-0.88%) | 46,024,915 |
| 21 Jul 2020 | CNY | 15.82 | 16.44 | 15.79 | 15.97 | 15.97 | +0.26 (+1.65%) | 56,362,137 |
| 20 Jul 2020 | CNY | 15.31 | 15.75 | 15.2 | 15.71 | 15.71 | +0.68 (+4.52%) | 65,911,925 |
| 17 Jul 2020 | CNY | 14.93 | 15.33 | 14.67 | 15.03 | 15.03 | +0.09 (+0.60%) | 57,399,393 |
| 16 Jul 2020 | CNY | 15.93 | 16.19 | 14.81 | 14.94 | 14.94 | -0.88 (-5.56%) | 82,272,320 |
| 15 Jul 2020 | CNY | 16.6 | 16.75 | 15.78 | 15.82 | 15.82 | -0.61 (-3.71%) | 85,715,879 |
| 14 Jul 2020 | CNY | 17.76 | 17.76 | 15.95 | 16.43 | 16.43 | -1.25 (-7.07%) | 150,915,537 |
| 13 Jul 2020 | CNY | 18 | 18.49 | 17.02 | 17.68 | 17.68 | +0.03 (+0.17%) | 156,743,162 |
