| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 15.88 | 16.25 | 15.61 | 15.72 | 15.72 | +0.3 (+1.95%) | 11,451,722 |
| 28 Aug 2020 | CNY | 14.86 | 15.73 | 14.8 | 15.42 | 15.42 | +0.53 (+3.56%) | 5,908,318 |
| 27 Aug 2020 | CNY | 14.64 | 14.95 | 14.55 | 14.89 | 14.89 | +0.29 (+1.99%) | 3,567,840 |
| 26 Aug 2020 | CNY | 14.99 | 15.06 | 14.46 | 14.6 | 14.6 | -0.48 (-3.18%) | 5,173,371 |
| 25 Aug 2020 | CNY | 15.52 | 15.53 | 15.01 | 15.08 | 15.08 | -0.32 (-2.08%) | 4,718,972 |
| 24 Aug 2020 | CNY | 15.34 | 15.4 | 15.05 | 15.4 | 15.4 | +0.12 (+0.79%) | 3,850,126 |
| 21 Aug 2020 | CNY | 15.32 | 15.6 | 15.11 | 15.28 | 15.28 | +0.02 (+0.13%) | 4,427,847 |
| 20 Aug 2020 | CNY | 15.4 | 15.59 | 15.2 | 15.26 | 15.26 | -0.5 (-3.17%) | 6,099,303 |
| 19 Aug 2020 | CNY | 16.1 | 16.1 | 15.75 | 15.76 | 15.76 | -0.39 (-2.41%) | 6,509,764 |
| 18 Aug 2020 | CNY | 16.29 | 16.44 | 16.05 | 16.15 | 16.15 | -0.08 (-0.49%) | 7,056,509 |
| 17 Aug 2020 | CNY | 15.98 | 16.28 | 15.7 | 16.23 | 16.23 | +0.37 (+2.33%) | 7,779,788 |
| 14 Aug 2020 | CNY | 15.7 | 15.94 | 15.41 | 15.86 | 15.86 | +0.08 (+0.51%) | 7,093,777 |
| 13 Aug 2020 | CNY | 15.99 | 16.12 | 15.64 | 15.78 | 15.78 | -0.34 (-2.11%) | 9,735,896 |
| 12 Aug 2020 | CNY | 16.3 | 16.59 | 15.6 | 16.12 | 16.12 | -0.79 (-4.67%) | 14,548,333 |
| 11 Aug 2020 | CNY | 17.4 | 17.7 | 16.81 | 16.91 | 16.91 | -0.02 (-0.12%) | 15,881,549 |
| 10 Aug 2020 | CNY | 18.26 | 19.5 | 16.71 | 16.93 | 16.93 | -1.32 (-7.23%) | 22,555,882 |
| 7 Aug 2020 | CNY | 18 | 18.38 | 17.5 | 18.25 | 18.25 | -0.42 (-2.25%) | 25,114,669 |
| 6 Aug 2020 | CNY | 16.99 | 18.67 | 16.8 | 18.67 | 18.67 | +1.7 (+10.02%) | 34,530,746 |
| 5 Aug 2020 | CNY | 17.65 | 17.97 | 16.26 | 16.97 | 16.97 | -0.17 (-0.99%) | 27,749,665 |
| 4 Aug 2020 | CNY | 15.89 | 17.14 | 15.68 | 17.14 | 17.14 | +1.56 (+10.01%) | 11,791,892 |
| 3 Aug 2020 | CNY | 15.72 | 15.91 | 15.41 | 15.58 | 15.58 | +0.08 (+0.52%) | 10,240,112 |
| 31 Jul 2020 | CNY | 15.31 | 15.64 | 15.15 | 15.5 | 15.5 | +0.18 (+1.17%) | 7,933,838 |
| 30 Jul 2020 | CNY | 15.28 | 15.57 | 15.1 | 15.32 | 15.32 | +0.06 (+0.39%) | 7,473,492 |
| 29 Jul 2020 | CNY | 14.88 | 15.43 | 14.52 | 15.26 | 15.26 | +0.37 (+2.48%) | 8,440,010 |
| 28 Jul 2020 | CNY | 14.67 | 15.17 | 14.58 | 14.89 | 14.89 | +0.07 (+0.47%) | 7,023,008 |
| 27 Jul 2020 | CNY | 14.36 | 15.28 | 14.33 | 14.82 | 14.82 | +0.74 (+5.26%) | 9,293,196 |
| 24 Jul 2020 | CNY | 14.99 | 14.99 | 14 | 14.08 | 14.08 | -0.83 (-5.57%) | 7,852,535 |
| 23 Jul 2020 | CNY | 15.14 | 15.4 | 14.46 | 14.91 | 14.91 | -0.57 (-3.68%) | 10,228,775 |
| 22 Jul 2020 | CNY | 15.74 | 16.15 | 15.16 | 15.48 | 15.48 | +0.24 (+1.57%) | 14,073,330 |
| 21 Jul 2020 | CNY | 15.22 | 15.88 | 15.15 | 15.24 | 15.24 | -0.14 (-0.91%) | 11,366,638 |
