| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.65 | 16.88 | 16.65 | 16.65 | 16.65 | -0.02 (-0.12%) | 1,035,300 |
| 28 Aug 2020 | CNY | 16.5 | 16.69 | 16.41 | 16.67 | 16.67 | +0.12 (+0.73%) | 1,097,100 |
| 27 Aug 2020 | CNY | 16.47 | 16.62 | 16.3 | 16.55 | 16.55 | +0.08 (+0.49%) | 1,101,802 |
| 26 Aug 2020 | CNY | 17.03 | 17.05 | 16.45 | 16.47 | 16.47 | -0.55 (-3.23%) | 2,141,252 |
| 25 Aug 2020 | CNY | 17.26 | 17.26 | 17 | 17.02 | 17.02 | -0.11 (-0.64%) | 1,215,800 |
| 24 Aug 2020 | CNY | 17.22 | 17.28 | 17 | 17.13 | 17.13 | -0.09 (-0.52%) | 1,130,174 |
| 21 Aug 2020 | CNY | 17.19 | 17.39 | 17.18 | 17.22 | 17.22 | +0.02 (+0.12%) | 862,674 |
| 20 Aug 2020 | CNY | 17.35 | 17.44 | 17.15 | 17.2 | 17.2 | -0.19 (-1.09%) | 1,267,000 |
| 19 Aug 2020 | CNY | 17.7 | 17.73 | 17.39 | 17.39 | 17.39 | -0.4 (-2.25%) | 1,590,400 |
| 18 Aug 2020 | CNY | 17.71 | 17.98 | 17.57 | 17.79 | 17.79 | +0.11 (+0.62%) | 1,922,661 |
| 17 Aug 2020 | CNY | 17.63 | 17.78 | 17.51 | 17.68 | 17.68 | +0.12 (+0.68%) | 1,516,830 |
| 14 Aug 2020 | CNY | 17.57 | 17.7 | 17.36 | 17.56 | 17.56 | -0.01 (-0.06%) | 1,210,581 |
| 13 Aug 2020 | CNY | 17.5 | 17.86 | 17.5 | 17.57 | 17.57 | +0.05 (+0.29%) | 1,406,001 |
| 12 Aug 2020 | CNY | 17.87 | 17.93 | 17.29 | 17.52 | 17.52 | -0.42 (-2.34%) | 2,490,588 |
| 11 Aug 2020 | CNY | 18.11 | 18.32 | 17.93 | 17.94 | 17.94 | -0.16 (-0.88%) | 2,671,500 |
| 10 Aug 2020 | CNY | 18.2 | 18.29 | 17.85 | 18.1 | 18.1 | -0.19 (-1.04%) | 2,290,600 |
| 7 Aug 2020 | CNY | 17.71 | 18.38 | 17.5 | 18.29 | 18.29 | +0.58 (+3.27%) | 3,572,139 |
| 6 Aug 2020 | CNY | 17.83 | 18.05 | 17.56 | 17.71 | 17.71 | -0.14 (-0.78%) | 2,174,222 |
| 5 Aug 2020 | CNY | 17.8 | 18.05 | 17.56 | 17.85 | 17.85 | -0.03 (-0.17%) | 2,610,760 |
| 4 Aug 2020 | CNY | 18.27 | 18.27 | 17.81 | 17.88 | 17.88 | -0.46 (-2.51%) | 4,127,441 |
| 3 Aug 2020 | CNY | 18.11 | 18.45 | 17.89 | 18.34 | 18.34 | +0.23 (+1.27%) | 5,212,122 |
| 31 Jul 2020 | CNY | 18.2 | 18.56 | 17.88 | 18.11 | 18.11 | -0.32 (-1.74%) | 4,467,800 |
| 30 Jul 2020 | CNY | 18 | 18.58 | 17.7 | 18.43 | 18.43 | +0.43 (+2.39%) | 6,207,751 |
| 29 Jul 2020 | CNY | 17.32 | 18.12 | 17.14 | 18 | 18 | +0.58 (+3.33%) | 5,878,015 |
| 28 Jul 2020 | CNY | 17.25 | 17.52 | 17 | 17.42 | 17.42 | +0.32 (+1.87%) | 3,256,221 |
| 27 Jul 2020 | CNY | 17.55 | 17.69 | 16.88 | 17.1 | 17.1 | -0.45 (-2.56%) | 4,808,995 |
| 24 Jul 2020 | CNY | 19.25 | 19.63 | 17.52 | 17.55 | 17.55 | -1.83 (-9.44%) | 10,170,659 |
| 23 Jul 2020 | CNY | 19.4 | 19.95 | 18.94 | 19.38 | 19.38 | -0.68 (-3.39%) | 11,143,060 |
| 22 Jul 2020 | CNY | 20.58 | 21.5 | 18.81 | 20.06 | 20.06 | +0.15 (+0.75%) | 14,637,576 |
| 21 Jul 2020 | CNY | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | +1.81 (+10%) | 1,942,675 |
