| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 17.68 | 18.18 | 17.58 | 17.72 | 17.72 | +0.03 (+0.17%) | 10,286,846 |
| 28 Aug 2020 | CNY | 17.32 | 17.7 | 17 | 17.69 | 17.69 | +0.3 (+1.73%) | 11,752,638 |
| 27 Aug 2020 | CNY | 17.55 | 17.55 | 17.29 | 17.39 | 17.39 | -0.05 (-0.29%) | 7,102,417 |
| 26 Aug 2020 | CNY | 18.09 | 18.14 | 17.38 | 17.44 | 17.44 | -0.55 (-3.06%) | 10,537,769 |
| 25 Aug 2020 | CNY | 18.16 | 18.36 | 17.91 | 17.99 | 17.99 | -0.04 (-0.22%) | 10,646,500 |
| 24 Aug 2020 | CNY | 17.95 | 18.07 | 17.77 | 18.03 | 18.03 | +0.13 (+0.73%) | 6,650,444 |
| 21 Aug 2020 | CNY | 17.85 | 17.97 | 17.78 | 17.9 | 17.9 | +0.15 (+0.85%) | 5,036,690 |
| 20 Aug 2020 | CNY | 17.61 | 18 | 17.47 | 17.75 | 17.75 | +0.08 (+0.45%) | 6,171,238 |
| 19 Aug 2020 | CNY | 18.19 | 18.19 | 17.65 | 17.67 | 17.67 | -0.56 (-3.07%) | 12,920,042 |
| 18 Aug 2020 | CNY | 18.23 | 18.33 | 17.95 | 18.23 | 18.23 | +0.11 (+0.61%) | 8,838,503 |
| 17 Aug 2020 | CNY | 17.73 | 18.17 | 17.68 | 18.12 | 18.12 | +0.42 (+2.37%) | 9,245,392 |
| 14 Aug 2020 | CNY | 17.66 | 17.77 | 17.45 | 17.7 | 17.7 | +0.02 (+0.11%) | 8,806,576 |
| 13 Aug 2020 | CNY | 17.71 | 17.8 | 17.57 | 17.68 | 17.68 | -0.02 (-0.11%) | 9,685,256 |
| 12 Aug 2020 | CNY | 18.05 | 18.15 | 17.5 | 17.7 | 17.7 | -0.43 (-2.37%) | 13,183,534 |
| 11 Aug 2020 | CNY | 18.26 | 18.57 | 18.09 | 18.13 | 18.13 | -0.24 (-1.31%) | 12,195,458 |
| 10 Aug 2020 | CNY | 18.47 | 18.47 | 18.02 | 18.37 | 18.37 | -0.03 (-0.16%) | 11,439,367 |
| 7 Aug 2020 | CNY | 18.47 | 18.77 | 18.09 | 18.4 | 18.4 | -0.16 (-0.86%) | 12,306,847 |
| 6 Aug 2020 | CNY | 19 | 19 | 18.3 | 18.56 | 18.56 | -0.37 (-1.95%) | 14,443,737 |
| 5 Aug 2020 | CNY | 18.8 | 19.04 | 18.41 | 18.93 | 18.93 | +0.01 (+0.05%) | 15,967,722 |
| 4 Aug 2020 | CNY | 19.91 | 19.98 | 18.76 | 18.92 | 18.92 | -1.27 (-6.29%) | 32,605,943 |
| 3 Aug 2020 | CNY | 19.28 | 20.59 | 19.28 | 20.19 | 20.19 | +1.47 (+7.85%) | 37,066,233 |
| 31 Jul 2020 | CNY | 18.1 | 18.77 | 18.02 | 18.72 | 18.72 | +0.83 (+4.64%) | 22,153,323 |
| 30 Jul 2020 | CNY | 18.36 | 18.43 | 17.83 | 17.89 | 17.89 | -0.3 (-1.65%) | 13,004,649 |
| 29 Jul 2020 | CNY | 17.84 | 18.25 | 17.7 | 18.19 | 18.19 | +0.32 (+1.79%) | 11,183,737 |
| 28 Jul 2020 | CNY | 17.8 | 17.94 | 17.48 | 17.87 | 17.87 | +0.14 (+0.79%) | 7,976,501 |
| 27 Jul 2020 | CNY | 17.58 | 17.78 | 17.45 | 17.73 | 17.73 | +0.13 (+0.74%) | 9,725,802 |
| 24 Jul 2020 | CNY | 18.3 | 18.45 | 17.45 | 17.6 | 17.6 | -0.81 (-4.40%) | 14,262,136 |
| 23 Jul 2020 | CNY | 18.37 | 18.53 | 17.82 | 18.41 | 18.41 | +0.16 (+0.88%) | 11,954,556 |
| 22 Jul 2020 | CNY | 18.27 | 18.59 | 18.16 | 18.25 | 18.25 | -0.01 (-0.05%) | 10,038,178 |
| 21 Jul 2020 | CNY | 18.3 | 18.4 | 18.08 | 18.26 | 18.26 | +0.01 (+0.05%) | 9,174,894 |
