| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 13.54 | 14.27 | 13.5 | 13.95 | 13.95 | +0.41 (+3.03%) | 11,761,802 |
| 28 Aug 2020 | CNY | 14.04 | 14.25 | 13.23 | 13.54 | 13.54 | -0.25 (-1.81%) | 11,196,002 |
| 27 Aug 2020 | CNY | 13.78 | 14.01 | 13.42 | 13.79 | 13.79 | +0.24 (+1.77%) | 7,296,102 |
| 26 Aug 2020 | CNY | 14.54 | 14.54 | 13.48 | 13.55 | 13.55 | -0.9 (-6.23%) | 11,744,676 |
| 25 Aug 2020 | CNY | 14.67 | 14.95 | 14.34 | 14.45 | 14.45 | -0.14 (-0.96%) | 8,510,617 |
| 24 Aug 2020 | CNY | 13.77 | 14.9 | 13.65 | 14.59 | 14.59 | +0.81 (+5.88%) | 13,279,177 |
| 21 Aug 2020 | CNY | 14.09 | 14.28 | 13.7 | 13.78 | 13.78 | +0.1 (+0.73%) | 8,066,802 |
| 20 Aug 2020 | CNY | 14.08 | 14.19 | 13.6 | 13.68 | 13.68 | -0.4 (-2.84%) | 7,488,333 |
| 19 Aug 2020 | CNY | 14.62 | 14.75 | 14.01 | 14.08 | 14.08 | -0.53 (-3.63%) | 6,521,890 |
| 18 Aug 2020 | CNY | 14.93 | 14.95 | 14.59 | 14.61 | 14.61 | -0.04 (-0.27%) | 8,140,642 |
| 17 Aug 2020 | CNY | 14.23 | 14.92 | 14.01 | 14.65 | 14.65 | +0.46 (+3.24%) | 11,196,026 |
| 14 Aug 2020 | CNY | 14.76 | 14.76 | 14.02 | 14.19 | 14.19 | -0.16 (-1.11%) | 6,584,257 |
| 13 Aug 2020 | CNY | 14.48 | 14.84 | 14.13 | 14.35 | 14.35 | +0.26 (+1.85%) | 10,686,695 |
| 12 Aug 2020 | CNY | 14.85 | 14.9 | 13.88 | 14.09 | 14.09 | -0.96 (-6.38%) | 13,551,441 |
| 11 Aug 2020 | CNY | 15.9 | 16.17 | 15.01 | 15.05 | 15.05 | -0.54 (-3.46%) | 12,100,845 |
| 10 Aug 2020 | CNY | 15.9 | 16.01 | 15.37 | 15.59 | 15.59 | +0.26 (+1.70%) | 12,087,470 |
| 7 Aug 2020 | CNY | 15.23 | 15.53 | 14.8 | 15.33 | 15.33 | -0.03 (-0.20%) | 13,021,356 |
| 6 Aug 2020 | CNY | 15.75 | 15.75 | 14.5 | 15.36 | 15.36 | -0.34 (-2.17%) | 18,237,722 |
| 5 Aug 2020 | CNY | 15.86 | 16.25 | 15.23 | 15.7 | 15.7 | -0.24 (-1.51%) | 15,054,687 |
| 4 Aug 2020 | CNY | 15.78 | 16.44 | 15.36 | 15.94 | 15.94 | -0.06 (-0.38%) | 16,994,544 |
| 3 Aug 2020 | CNY | 16.2 | 16.52 | 15.69 | 16 | 16 | -0.31 (-1.90%) | 17,760,166 |
| 31 Jul 2020 | CNY | 16.7 | 16.7 | 15.5 | 16.31 | 16.31 | -0.54 (-3.20%) | 28,966,552 |
| 30 Jul 2020 | CNY | 15.85 | 17 | 15.27 | 16.85 | 16.85 | +1.19 (+7.60%) | 19,854,325 |
| 29 Jul 2020 | CNY | 14.62 | 15.82 | 14.37 | 15.66 | 15.66 | +1.09 (+7.48%) | 19,337,305 |
| 28 Jul 2020 | CNY | 15.26 | 15.27 | 14.21 | 14.57 | 14.57 | -0.45 (-3.00%) | 19,730,669 |
| 27 Jul 2020 | CNY | 15.1 | 15.46 | 14.61 | 15.02 | 15.02 | +0.97 (+6.90%) | 34,333,313 |
| 24 Jul 2020 | CNY | 14.94 | 14.94 | 13.88 | 14.05 | 14.05 | -0.9 (-6.02%) | 13,752,677 |
| 23 Jul 2020 | CNY | 14.01 | 15.2 | 14 | 14.95 | 14.95 | +0.7 (+4.91%) | 18,446,950 |
| 22 Jul 2020 | CNY | 14.38 | 14.66 | 13.84 | 14.25 | 14.25 | -0.14 (-0.97%) | 12,627,098 |
| 21 Jul 2020 | CNY | 14.3 | 15.34 | 13.98 | 14.39 | 14.39 | +0.22 (+1.55%) | 19,293,361 |
