| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2020 | CNY | 15.77 | 16.06 | 15.72 | 15.91 | 15.91 | +0.01 (+0.06%) | 6,509,501 |
| 13 Aug 2020 | CNY | 16 | 16.16 | 15.71 | 15.9 | 15.9 | -0.26 (-1.61%) | 8,350,733 |
| 12 Aug 2020 | CNY | 15.67 | 16.22 | 15.43 | 16.16 | 16.16 | +0.23 (+1.44%) | 11,775,562 |
| 11 Aug 2020 | CNY | 16.3 | 16.85 | 15.92 | 15.93 | 15.93 | -0.6 (-3.63%) | 15,618,639 |
| 10 Aug 2020 | CNY | 17.5 | 17.64 | 16.36 | 16.53 | 16.53 | -1.59 (-8.77%) | 21,557,442 |
| 7 Aug 2020 | CNY | 19.68 | 19.68 | 17.72 | 18.12 | 18.12 | -0.26 (-1.41%) | 37,847,340 |
| 6 Aug 2020 | CNY | 18.37 | 18.38 | 18.03 | 18.38 | 18.38 | +1.67 (+9.99%) | 9,067,852 |
| 5 Aug 2020 | CNY | 15.19 | 16.71 | 14.97 | 16.71 | 16.71 | +1.52 (+10.01%) | 14,224,546 |
| 4 Aug 2020 | CNY | 15.8 | 15.8 | 15.15 | 15.19 | 15.19 | -0.49 (-3.13%) | 7,514,220 |
| 3 Aug 2020 | CNY | 15.12 | 15.73 | 15.12 | 15.68 | 15.68 | +0.51 (+3.36%) | 10,060,869 |
| 31 Jul 2020 | CNY | 15.25 | 15.48 | 14.91 | 15.17 | 15.17 | -0.14 (-0.91%) | 9,002,377 |
| 30 Jul 2020 | CNY | 15.3 | 15.59 | 15.2 | 15.31 | 15.31 | -0.33 (-2.11%) | 9,553,993 |
| 29 Jul 2020 | CNY | 15.7 | 15.82 | 15.01 | 15.64 | 15.64 | 0.0 (0.0%) | 16,530,859 |
| 28 Jul 2020 | CNY | 14.44 | 15.64 | 14.44 | 15.64 | 15.64 | +1.42 (+9.99%) | 7,100,815 |
| 27 Jul 2020 | CNY | 14.7 | 14.7 | 13.88 | 14.22 | 14.22 | -0.53 (-3.59%) | 7,660,233 |
| 24 Jul 2020 | CNY | 14.69 | 15.28 | 14.41 | 14.75 | 14.75 | -0.08 (-0.54%) | 12,883,275 |
| 23 Jul 2020 | CNY | 14.68 | 15.18 | 14.41 | 14.83 | 14.83 | +0.34 (+2.35%) | 12,819,491 |
| 22 Jul 2020 | CNY | 14.77 | 14.85 | 14.36 | 14.49 | 14.49 | -0.14 (-0.96%) | 7,012,825 |
| 21 Jul 2020 | CNY | 14.57 | 14.76 | 14.45 | 14.63 | 14.63 | +0.04 (+0.27%) | 6,816,530 |
| 20 Jul 2020 | CNY | 13.57 | 14.74 | 13.57 | 14.59 | 14.59 | +1.07 (+7.91%) | 10,072,461 |
| 17 Jul 2020 | CNY | 13.63 | 13.89 | 13.29 | 13.52 | 13.52 | -0.27 (-1.96%) | 5,323,923 |
| 16 Jul 2020 | CNY | 14.28 | 14.89 | 13.73 | 13.79 | 13.79 | -0.29 (-2.06%) | 10,326,507 |
| 15 Jul 2020 | CNY | 14.54 | 14.75 | 13.99 | 14.08 | 14.08 | -0.28 (-1.95%) | 5,416,549 |
| 14 Jul 2020 | CNY | 14.51 | 14.69 | 14.13 | 14.36 | 14.36 | -0.14 (-0.97%) | 6,344,006 |
| 13 Jul 2020 | CNY | 14.2 | 14.56 | 14.13 | 14.5 | 14.5 | +0.27 (+1.90%) | 7,595,104 |
| 10 Jul 2020 | CNY | 14.46 | 14.66 | 14.2 | 14.23 | 14.23 | -0.23 (-1.59%) | 7,487,705 |
| 9 Jul 2020 | CNY | 14.11 | 14.68 | 14.06 | 14.46 | 14.46 | +0.23 (+1.62%) | 10,334,707 |
| 8 Jul 2020 | CNY | 13.61 | 14.41 | 13.51 | 14.23 | 14.23 | +0.62 (+4.56%) | 10,629,407 |
| 7 Jul 2020 | CNY | 13.77 | 13.88 | 13.45 | 13.61 | 13.61 | -0.06 (-0.44%) | 6,693,769 |
| 6 Jul 2020 | CNY | 13.16 | 13.67 | 13.15 | 13.67 | 13.67 | +0.54 (+4.11%) | 6,490,679 |
