| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 14.89 | 15.14 | 14.66 | 14.99 | 14.99 | +0.19 (+1.28%) | 45,812,139 |
| 21 Aug 2020 | CNY | 15 | 15.05 | 14.65 | 14.8 | 14.8 | -0.03 (-0.20%) | 33,775,398 |
| 20 Aug 2020 | CNY | 14.75 | 15.05 | 14.69 | 14.83 | 14.83 | -0.02 (-0.13%) | 29,013,411 |
| 19 Aug 2020 | CNY | 15.18 | 15.21 | 14.8 | 14.85 | 14.85 | -0.33 (-2.17%) | 42,385,503 |
| 18 Aug 2020 | CNY | 15.3 | 15.42 | 15.07 | 15.18 | 15.18 | -0.1 (-0.65%) | 46,339,640 |
| 17 Aug 2020 | CNY | 15.09 | 15.32 | 14.92 | 15.28 | 15.28 | +0.25 (+1.66%) | 61,099,718 |
| 14 Aug 2020 | CNY | 15.01 | 15.12 | 14.81 | 15.03 | 15.03 | -0.14 (-0.92%) | 56,258,260 |
| 13 Aug 2020 | CNY | 15.27 | 15.44 | 14.96 | 15.17 | 15.17 | +0.03 (+0.20%) | 77,832,906 |
| 12 Aug 2020 | CNY | 14.38 | 15.27 | 14.34 | 15.14 | 15.14 | +0.98 (+6.92%) | 119,503,993 |
| 11 Aug 2020 | CNY | 14.4 | 14.48 | 14.13 | 14.16 | 14.16 | -0.25 (-1.73%) | 30,916,358 |
| 10 Aug 2020 | CNY | 14.19 | 14.52 | 14.15 | 14.41 | 14.41 | +0.11 (+0.77%) | 33,946,719 |
| 7 Aug 2020 | CNY | 14.48 | 14.48 | 14.17 | 14.3 | 14.3 | -0.2 (-1.38%) | 37,379,777 |
| 6 Aug 2020 | CNY | 14.65 | 14.71 | 14.29 | 14.5 | 14.5 | -0.11 (-0.75%) | 45,917,302 |
| 5 Aug 2020 | CNY | 14.83 | 14.84 | 14.53 | 14.61 | 14.61 | -0.07 (-0.48%) | 38,006,878 |
| 4 Aug 2020 | CNY | 14.9 | 14.97 | 14.51 | 14.68 | 14.68 | -0.21 (-1.41%) | 48,683,259 |
| 3 Aug 2020 | CNY | 14.68 | 14.99 | 14.67 | 14.89 | 14.89 | +0.3 (+2.06%) | 50,801,067 |
| 31 Jul 2020 | CNY | 14.28 | 14.83 | 14.27 | 14.59 | 14.59 | +0.3 (+2.10%) | 54,065,275 |
| 30 Jul 2020 | CNY | 14.51 | 14.56 | 14.28 | 14.29 | 14.29 | -0.22 (-1.52%) | 34,012,540 |
| 29 Jul 2020 | CNY | 14.22 | 14.55 | 14.07 | 14.51 | 14.51 | +0.3 (+2.11%) | 44,659,370 |
| 28 Jul 2020 | CNY | 14.15 | 14.37 | 14.08 | 14.21 | 14.21 | +0.2 (+1.43%) | 31,241,921 |
| 27 Jul 2020 | CNY | 14.23 | 14.3 | 13.85 | 14.01 | 14.01 | -0.15 (-1.06%) | 38,413,331 |
| 24 Jul 2020 | CNY | 14.92 | 15.06 | 14.06 | 14.16 | 14.16 | -0.82 (-5.47%) | 68,295,110 |
| 23 Jul 2020 | CNY | 15.17 | 15.22 | 14.61 | 14.98 | 14.98 | -0.38 (-2.47%) | 58,293,385 |
| 22 Jul 2020 | CNY | 15.44 | 15.56 | 15.25 | 15.36 | 15.36 | -0.07 (-0.45%) | 41,653,351 |
| 21 Jul 2020 | CNY | 15.4 | 15.49 | 15.15 | 15.43 | 15.43 | +0.14 (+0.92%) | 46,138,292 |
| 20 Jul 2020 | CNY | 14.88 | 15.33 | 14.74 | 15.29 | 15.29 | +0.5 (+3.38%) | 51,719,019 |
| 17 Jul 2020 | CNY | 15.08 | 15.16 | 14.54 | 14.79 | 14.79 | -0.08 (-0.54%) | 67,917,067 |
| 16 Jul 2020 | CNY | 16.13 | 16.37 | 14.77 | 14.87 | 14.87 | -1.33 (-8.21%) | 104,433,012 |
| 15 Jul 2020 | CNY | 16.83 | 17.09 | 16.13 | 16.2 | 16.2 | -0.39 (-2.35%) | 81,008,060 |
| 14 Jul 2020 | CNY | 16.53 | 16.84 | 16.25 | 16.59 | 16.59 | +0.09 (+0.55%) | 84,474,760 |
