| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 15.58 | 15.58 | 15.2 | 15.22 | 15.22 | -0.25 (-1.62%) | 4,993,744 |
| 24 Aug 2020 | CNY | 15.79 | 15.79 | 15.4 | 15.47 | 15.47 | -0.27 (-1.72%) | 5,028,459 |
| 21 Aug 2020 | CNY | 15.66 | 15.9 | 15.54 | 15.74 | 15.74 | +0.09 (+0.58%) | 5,771,232 |
| 20 Aug 2020 | CNY | 15.84 | 16.29 | 15.61 | 15.65 | 15.65 | -0.47 (-2.92%) | 7,658,077 |
| 19 Aug 2020 | CNY | 15.76 | 16.28 | 15.58 | 16.12 | 16.12 | +0.33 (+2.09%) | 11,414,870 |
| 18 Aug 2020 | CNY | 15.55 | 16.01 | 15.48 | 15.79 | 15.79 | +0.21 (+1.35%) | 8,138,672 |
| 17 Aug 2020 | CNY | 15.38 | 15.69 | 15.27 | 15.58 | 15.58 | +0.24 (+1.56%) | 7,284,229 |
| 14 Aug 2020 | CNY | 15.39 | 15.4 | 15.17 | 15.34 | 15.34 | -0.11 (-0.71%) | 6,237,336 |
| 13 Aug 2020 | CNY | 15.37 | 15.84 | 15.3 | 15.45 | 15.45 | +0.07 (+0.46%) | 10,690,552 |
| 12 Aug 2020 | CNY | 15.38 | 15.69 | 15 | 15.38 | 15.38 | -0.73 (-4.53%) | 18,815,558 |
| 11 Aug 2020 | CNY | 17.49 | 17.5 | 16.1 | 16.11 | 16.11 | -0.32 (-1.95%) | 32,301,688 |
| 10 Aug 2020 | CNY | 14.92 | 16.43 | 14.89 | 16.43 | 16.43 | +1.49 (+9.97%) | 12,873,097 |
| 7 Aug 2020 | CNY | 15.13 | 15.13 | 14.88 | 14.94 | 14.94 | -0.26 (-1.71%) | 3,321,633 |
| 6 Aug 2020 | CNY | 15.28 | 15.44 | 15.08 | 15.2 | 15.2 | -0.09 (-0.59%) | 3,504,100 |
| 5 Aug 2020 | CNY | 15.25 | 15.29 | 15.03 | 15.29 | 15.29 | -0.01 (-0.07%) | 3,688,201 |
| 4 Aug 2020 | CNY | 15.6 | 15.7 | 15.23 | 15.3 | 15.3 | -0.08 (-0.52%) | 5,365,117 |
| 3 Aug 2020 | CNY | 15.15 | 15.48 | 15.15 | 15.38 | 15.38 | +0.3 (+1.99%) | 5,937,397 |
| 31 Jul 2020 | CNY | 14.95 | 15.15 | 14.85 | 15.08 | 15.08 | 0.0 (0.0%) | 3,397,181 |
| 30 Jul 2020 | CNY | 15.14 | 15.22 | 15.03 | 15.08 | 15.08 | -0.07 (-0.46%) | 3,395,206 |
| 29 Jul 2020 | CNY | 14.95 | 15.18 | 14.86 | 15.15 | 15.15 | +0.16 (+1.07%) | 3,171,175 |
| 28 Jul 2020 | CNY | 15.2 | 15.22 | 14.84 | 14.99 | 14.99 | -0.11 (-0.73%) | 2,922,828 |
| 27 Jul 2020 | CNY | 14.8 | 15.16 | 14.54 | 15.1 | 15.1 | +0.25 (+1.68%) | 4,061,163 |
| 24 Jul 2020 | CNY | 15 | 15.27 | 14.76 | 14.85 | 14.85 | -0.18 (-1.20%) | 4,928,562 |
| 23 Jul 2020 | CNY | 15.28 | 15.28 | 14.82 | 15.03 | 15.03 | -0.41 (-2.66%) | 6,042,452 |
| 22 Jul 2020 | CNY | 15.47 | 15.68 | 15.37 | 15.44 | 15.44 | -0.02 (-0.13%) | 5,052,328 |
| 21 Jul 2020 | CNY | 15.7 | 15.88 | 15.35 | 15.46 | 15.46 | -0.21 (-1.34%) | 4,864,432 |
| 20 Jul 2020 | CNY | 15.05 | 15.74 | 15.05 | 15.67 | 15.67 | +0.55 (+3.64%) | 5,742,133 |
| 17 Jul 2020 | CNY | 14.81 | 15.22 | 14.73 | 15.12 | 15.12 | +0.31 (+2.09%) | 4,045,184 |
| 16 Jul 2020 | CNY | 15.32 | 15.45 | 14.74 | 14.81 | 14.81 | -0.49 (-3.20%) | 5,516,137 |
| 15 Jul 2020 | CNY | 15.78 | 15.83 | 15.28 | 15.3 | 15.3 | -0.5 (-3.16%) | 6,024,046 |
