| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 15.77 | 16.07 | 15.48 | 15.89 | 15.89 | +0.1 (+0.63%) | 23,731,408 |
| 27 Aug 2020 | CNY | 15.74 | 15.87 | 15.25 | 15.79 | 15.79 | +0.04 (+0.25%) | 21,425,858 |
| 26 Aug 2020 | CNY | 15.83 | 16.15 | 15.46 | 15.75 | 15.75 | -0.26 (-1.62%) | 28,386,448 |
| 25 Aug 2020 | CNY | 16.65 | 16.75 | 15.82 | 16.01 | 16.01 | -0.77 (-4.59%) | 49,173,740 |
| 24 Aug 2020 | CNY | 17.58 | 17.58 | 16.4 | 16.78 | 16.78 | -0.78 (-4.44%) | 41,632,618 |
| 21 Aug 2020 | CNY | 17.69 | 18 | 17.31 | 17.56 | 17.56 | +0.06 (+0.34%) | 24,582,684 |
| 20 Aug 2020 | CNY | 18 | 18.29 | 17.27 | 17.5 | 17.5 | -0.67 (-3.69%) | 32,377,577 |
| 19 Aug 2020 | CNY | 19.8 | 19.8 | 18.13 | 18.17 | 18.17 | -1.38 (-7.06%) | 61,254,488 |
| 18 Aug 2020 | CNY | 17.8 | 19.55 | 17.5 | 19.55 | 19.55 | +1.78 (+10.02%) | 53,972,079 |
| 17 Aug 2020 | CNY | 17.28 | 17.88 | 17.16 | 17.77 | 17.77 | +0.46 (+2.66%) | 33,530,095 |
| 14 Aug 2020 | CNY | 17.88 | 17.97 | 16.6 | 17.31 | 17.31 | -0.59 (-3.30%) | 43,920,640 |
| 13 Aug 2020 | CNY | 18.17 | 18.3 | 17.6 | 17.9 | 17.9 | -0.16 (-0.89%) | 27,494,712 |
| 12 Aug 2020 | CNY | 18.4 | 18.65 | 17.01 | 18.06 | 18.06 | -0.32 (-1.74%) | 32,775,902 |
| 11 Aug 2020 | CNY | 19.2 | 19.2 | 18.27 | 18.38 | 18.38 | -0.63 (-3.31%) | 32,626,784 |
| 10 Aug 2020 | CNY | 18.61 | 19.54 | 18.26 | 19.01 | 19.01 | -0.01 (-0.05%) | 42,119,804 |
| 7 Aug 2020 | CNY | 19.36 | 19.57 | 18.55 | 19.02 | 19.02 | -0.24 (-1.25%) | 34,833,452 |
| 6 Aug 2020 | CNY | 19.77 | 19.8 | 18.7 | 19.26 | 19.26 | -0.3 (-1.53%) | 47,588,400 |
| 5 Aug 2020 | CNY | 19.65 | 20.21 | 19.06 | 19.56 | 19.56 | -0.35 (-1.76%) | 39,822,983 |
| 4 Aug 2020 | CNY | 20.77 | 20.77 | 19.7 | 19.91 | 19.91 | -0.95 (-4.55%) | 54,586,053 |
| 3 Aug 2020 | CNY | 19.95 | 21.46 | 19.58 | 20.86 | 20.86 | +0.97 (+4.88%) | 77,304,717 |
| 31 Jul 2020 | CNY | 19.46 | 20.47 | 19.02 | 19.89 | 19.89 | -0.23 (-1.14%) | 81,114,579 |
| 30 Jul 2020 | CNY | 18.6 | 20.42 | 18.33 | 20.12 | 20.12 | +1.42 (+7.59%) | 90,949,341 |
| 29 Jul 2020 | CNY | 17.93 | 18.89 | 17.93 | 18.7 | 18.7 | +0.54 (+2.97%) | 51,433,074 |
| 28 Jul 2020 | CNY | 18.17 | 18.69 | 17.86 | 18.16 | 18.16 | +0.22 (+1.23%) | 52,194,825 |
| 27 Jul 2020 | CNY | 18.23 | 18.36 | 17.43 | 17.94 | 17.94 | -0.78 (-4.17%) | 66,578,180 |
| 24 Jul 2020 | CNY | 20.4 | 20.4 | 18.72 | 18.72 | 18.72 | -2.08 (-10.00%) | 70,375,137 |
| 23 Jul 2020 | CNY | 20.35 | 20.88 | 19.11 | 20.8 | 20.8 | -0.13 (-0.62%) | 81,678,536 |
| 22 Jul 2020 | CNY | 20.5 | 22.35 | 20.36 | 20.93 | 20.93 | +0.45 (+2.20%) | 84,623,546 |
| 21 Jul 2020 | CNY | 20.95 | 21.33 | 19.89 | 20.48 | 20.48 | -0.87 (-4.07%) | 65,917,342 |
| 20 Jul 2020 | CNY | 20.74 | 21.77 | 19.99 | 21.35 | 21.35 | +0.72 (+3.49%) | 64,406,497 |
