| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 17.6 | 17.9 | 17.35 | 17.38 | 17.38 | -0.22 (-1.25%) | 2,033,600 |
| 28 Aug 2020 | CNY | 16.87 | 17.8 | 16.87 | 17.6 | 17.6 | +0.77 (+4.58%) | 3,581,960 |
| 27 Aug 2020 | CNY | 16.44 | 16.96 | 16.01 | 16.83 | 16.83 | +0.39 (+2.37%) | 1,723,400 |
| 26 Aug 2020 | CNY | 16.9 | 16.92 | 16.39 | 16.44 | 16.44 | -0.43 (-2.55%) | 1,599,750 |
| 25 Aug 2020 | CNY | 17.02 | 17.14 | 16.85 | 16.87 | 16.87 | -0.14 (-0.82%) | 940,500 |
| 24 Aug 2020 | CNY | 16.92 | 17.23 | 16.78 | 17.01 | 17.01 | -0.03 (-0.18%) | 1,014,422 |
| 21 Aug 2020 | CNY | 17.08 | 17.19 | 16.88 | 17.04 | 17.04 | +0.09 (+0.53%) | 1,122,902 |
| 20 Aug 2020 | CNY | 17.01 | 17.25 | 16.81 | 16.95 | 16.95 | -0.15 (-0.88%) | 1,005,100 |
| 19 Aug 2020 | CNY | 17.65 | 17.65 | 17.05 | 17.1 | 17.1 | -0.37 (-2.12%) | 1,285,600 |
| 18 Aug 2020 | CNY | 17.22 | 17.95 | 17.21 | 17.47 | 17.47 | +0.19 (+1.10%) | 1,978,450 |
| 17 Aug 2020 | CNY | 17.11 | 17.42 | 16.99 | 17.28 | 17.28 | +0.17 (+0.99%) | 1,271,600 |
| 14 Aug 2020 | CNY | 17.09 | 17.15 | 16.83 | 17.11 | 17.11 | -0.03 (-0.18%) | 1,474,301 |
| 13 Aug 2020 | CNY | 17.26 | 17.48 | 17.11 | 17.14 | 17.14 | -0.12 (-0.70%) | 1,632,456 |
| 12 Aug 2020 | CNY | 17.51 | 18.14 | 16.91 | 17.26 | 17.26 | -0.65 (-3.63%) | 3,145,889 |
| 11 Aug 2020 | CNY | 17.1 | 18.83 | 17.03 | 17.91 | 17.91 | +0.79 (+4.61%) | 5,596,489 |
| 10 Aug 2020 | CNY | 16.9 | 17.26 | 16.89 | 17.12 | 17.12 | +0.25 (+1.48%) | 1,201,659 |
| 7 Aug 2020 | CNY | 17.09 | 17.23 | 16.65 | 16.87 | 16.87 | -0.22 (-1.29%) | 1,254,561 |
| 6 Aug 2020 | CNY | 17.28 | 17.28 | 16.82 | 17.09 | 17.09 | -0.07 (-0.41%) | 1,219,600 |
| 5 Aug 2020 | CNY | 17.22 | 17.35 | 17.05 | 17.16 | 17.16 | -0.17 (-0.98%) | 1,270,086 |
| 4 Aug 2020 | CNY | 17.54 | 17.54 | 17.2 | 17.33 | 17.33 | -0.16 (-0.91%) | 1,473,902 |
| 3 Aug 2020 | CNY | 17.4 | 17.69 | 17.28 | 17.49 | 17.49 | +0.1 (+0.58%) | 2,003,194 |
| 31 Jul 2020 | CNY | 17.07 | 17.85 | 17 | 17.39 | 17.39 | +0.33 (+1.93%) | 2,145,250 |
| 30 Jul 2020 | CNY | 17.66 | 17.66 | 17.01 | 17.06 | 17.06 | -0.45 (-2.57%) | 1,840,100 |
| 29 Jul 2020 | CNY | 17.68 | 17.68 | 17.22 | 17.51 | 17.51 | 0.0 (0.0%) | 2,062,094 |
| 28 Jul 2020 | CNY | 16.39 | 17.86 | 16.39 | 17.51 | 17.51 | +1.12 (+6.83%) | 2,642,550 |
| 27 Jul 2020 | CNY | 16.62 | 16.83 | 16.29 | 16.39 | 16.39 | -0.22 (-1.32%) | 1,056,700 |
| 24 Jul 2020 | CNY | 17.53 | 17.53 | 16.5 | 16.61 | 16.61 | -0.86 (-4.92%) | 2,587,804 |
| 23 Jul 2020 | CNY | 17.29 | 17.62 | 17.01 | 17.47 | 17.47 | +0.02 (+0.11%) | 3,578,652 |
| 22 Jul 2020 | CNY | 16.86 | 17.5 | 16.68 | 17.45 | 17.45 | +0.61 (+3.62%) | 3,400,583 |
| 21 Jul 2020 | CNY | 16.79 | 17.08 | 16.56 | 16.84 | 16.84 | +0.09 (+0.54%) | 1,335,300 |
