| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 12.05 | 12.24 | 11.81 | 12.08 | 12.08 | +0.03 (+0.25%) | 23,113,032 |
| 27 Aug 2020 | CNY | 12.28 | 12.28 | 11.7 | 12.05 | 12.05 | -0.21 (-1.71%) | 31,347,616 |
| 26 Aug 2020 | CNY | 13.29 | 13.33 | 12.06 | 12.26 | 12.26 | -1.14 (-8.51%) | 54,603,347 |
| 25 Aug 2020 | CNY | 13.85 | 14 | 12.73 | 13.4 | 13.4 | -0.64 (-4.56%) | 52,386,662 |
| 24 Aug 2020 | CNY | 15.15 | 15.15 | 14.04 | 14.04 | 14.04 | -1.56 (-10%) | 44,398,602 |
| 21 Aug 2020 | CNY | 14.6 | 15.68 | 14.6 | 15.6 | 15.6 | +1.09 (+7.51%) | 45,516,899 |
| 20 Aug 2020 | CNY | 15.3 | 15.34 | 14.23 | 14.51 | 14.51 | -1.08 (-6.93%) | 25,972,372 |
| 19 Aug 2020 | CNY | 15.03 | 16.12 | 14.7 | 15.59 | 15.59 | +0.56 (+3.73%) | 38,028,715 |
| 18 Aug 2020 | CNY | 15.23 | 15.63 | 14.9 | 15.03 | 15.03 | -0.19 (-1.25%) | 21,228,669 |
| 17 Aug 2020 | CNY | 14.6 | 15.31 | 14.6 | 15.22 | 15.22 | +0.42 (+2.84%) | 21,490,371 |
| 14 Aug 2020 | CNY | 14.75 | 15.1 | 14.47 | 14.8 | 14.8 | +0.05 (+0.34%) | 17,960,055 |
| 13 Aug 2020 | CNY | 14.27 | 14.76 | 14.11 | 14.75 | 14.75 | +0.43 (+3.00%) | 27,807,160 |
| 12 Aug 2020 | CNY | 14.87 | 14.87 | 13.75 | 14.32 | 14.32 | -0.59 (-3.96%) | 29,321,875 |
| 11 Aug 2020 | CNY | 14.71 | 15.04 | 14.42 | 14.91 | 14.91 | +0.35 (+2.40%) | 27,708,381 |
| 10 Aug 2020 | CNY | 14.85 | 15.09 | 14.31 | 14.56 | 14.56 | -0.36 (-2.41%) | 25,496,462 |
| 7 Aug 2020 | CNY | 15.7 | 15.93 | 14.55 | 14.92 | 14.92 | -0.75 (-4.79%) | 32,090,351 |
| 6 Aug 2020 | CNY | 16 | 16.2 | 15.6 | 15.67 | 15.67 | -0.76 (-4.63%) | 37,922,234 |
| 5 Aug 2020 | CNY | 15.3 | 16.71 | 14.9 | 16.43 | 16.43 | +1.24 (+8.16%) | 56,263,212 |
| 4 Aug 2020 | CNY | 14.94 | 15.49 | 14.66 | 15.19 | 15.19 | +0.14 (+0.93%) | 30,185,306 |
| 3 Aug 2020 | CNY | 15.55 | 15.7 | 14.62 | 15.05 | 15.05 | +0.1 (+0.67%) | 43,921,658 |
| 31 Jul 2020 | CNY | 14.1 | 14.97 | 14.01 | 14.95 | 14.95 | +0.85 (+6.03%) | 42,559,719 |
| 30 Jul 2020 | CNY | 14.45 | 14.68 | 13.81 | 14.1 | 14.1 | -0.23 (-1.61%) | 35,260,209 |
| 29 Jul 2020 | CNY | 13.7 | 14.38 | 13.45 | 14.33 | 14.33 | +0.63 (+4.60%) | 39,979,395 |
| 28 Jul 2020 | CNY | 13.25 | 13.78 | 13.15 | 13.7 | 13.7 | +0.42 (+3.16%) | 36,500,266 |
| 27 Jul 2020 | CNY | 12.85 | 13.38 | 12.72 | 13.28 | 13.28 | +0.46 (+3.59%) | 38,237,942 |
| 24 Jul 2020 | CNY | 13.15 | 14.06 | 12.81 | 12.82 | 12.82 | -0.37 (-2.81%) | 46,892,341 |
| 23 Jul 2020 | CNY | 12.7 | 13.35 | 12.61 | 13.19 | 13.19 | +0.37 (+2.89%) | 31,802,887 |
| 22 Jul 2020 | CNY | 13.13 | 13.32 | 12.81 | 12.82 | 12.82 | -0.53 (-3.97%) | 30,054,538 |
| 21 Jul 2020 | CNY | 12.27 | 13.4 | 12.18 | 13.35 | 13.35 | +1.03 (+8.36%) | 41,795,126 |
| 20 Jul 2020 | CNY | 12 | 12.43 | 11.62 | 12.32 | 12.32 | +0.5 (+4.23%) | 29,533,040 |
