| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2020 | CNY | 17.83 | 18.2 | 17.17 | 17.4 | 17.4 | -0.67 (-3.71%) | 3,696,457 |
| 18 Aug 2020 | CNY | 18.5 | 18.55 | 18.04 | 18.07 | 18.07 | -0.15 (-0.82%) | 4,173,176 |
| 17 Aug 2020 | CNY | 18.05 | 18.43 | 17.9 | 18.22 | 18.22 | 0.0 (0.0%) | 5,560,387 |
| 14 Aug 2020 | CNY | 17.5 | 18.45 | 17.28 | 18.22 | 18.22 | +0.69 (+3.94%) | 7,362,583 |
| 13 Aug 2020 | CNY | 16.8 | 18.22 | 16.63 | 17.53 | 17.53 | +0.69 (+4.10%) | 6,130,960 |
| 12 Aug 2020 | CNY | 16.56 | 16.93 | 16.31 | 16.84 | 16.84 | +0.14 (+0.84%) | 2,411,626 |
| 11 Aug 2020 | CNY | 17.23 | 17.37 | 16.61 | 16.7 | 16.7 | -0.53 (-3.08%) | 2,861,347 |
| 10 Aug 2020 | CNY | 17.62 | 17.62 | 16.88 | 17.23 | 17.23 | -0.09 (-0.52%) | 3,046,020 |
| 7 Aug 2020 | CNY | 17.06 | 17.58 | 16.52 | 17.32 | 17.32 | +0.41 (+2.42%) | 4,265,786 |
| 6 Aug 2020 | CNY | 17.34 | 17.6 | 16.8 | 16.91 | 16.91 | -0.44 (-2.54%) | 3,927,280 |
| 5 Aug 2020 | CNY | 17.1 | 17.8 | 17 | 17.35 | 17.35 | +0.43 (+2.54%) | 4,519,207 |
| 4 Aug 2020 | CNY | 16.82 | 17.61 | 16.66 | 16.92 | 16.92 | +0.03 (+0.18%) | 5,403,560 |
| 3 Aug 2020 | CNY | 16.88 | 17.08 | 16.69 | 16.89 | 16.89 | +0.12 (+0.72%) | 4,161,697 |
| 31 Jul 2020 | CNY | 16.2 | 16.96 | 16.1 | 16.77 | 16.77 | +0.59 (+3.65%) | 5,055,926 |
| 30 Jul 2020 | CNY | 16.17 | 16.53 | 15.95 | 16.18 | 16.18 | +0.18 (+1.13%) | 3,507,721 |
| 29 Jul 2020 | CNY | 16 | 16.03 | 15.55 | 16 | 16 | -0.05 (-0.31%) | 1,975,541 |
| 28 Jul 2020 | CNY | 15.57 | 16.14 | 15.56 | 16.05 | 16.05 | +0.53 (+3.41%) | 1,701,920 |
| 27 Jul 2020 | CNY | 15.41 | 15.59 | 15.21 | 15.52 | 15.52 | +0.13 (+0.84%) | 996,740 |
| 24 Jul 2020 | CNY | 15.94 | 16.13 | 15.32 | 15.39 | 15.39 | -0.56 (-3.51%) | 1,605,060 |
| 23 Jul 2020 | CNY | 16.01 | 16.01 | 15.53 | 15.95 | 15.95 | -0.11 (-0.68%) | 1,422,140 |
| 22 Jul 2020 | CNY | 16.12 | 16.23 | 15.93 | 16.06 | 16.06 | -0.06 (-0.37%) | 1,955,429 |
| 21 Jul 2020 | CNY | 16.06 | 16.19 | 15.9 | 16.12 | 16.12 | +0.2 (+1.26%) | 1,862,249 |
| 20 Jul 2020 | CNY | 15.37 | 15.94 | 15.19 | 15.92 | 15.92 | +0.75 (+4.94%) | 2,109,256 |
| 17 Jul 2020 | CNY | 15.08 | 15.53 | 14.91 | 15.17 | 15.17 | +0.09 (+0.60%) | 1,587,520 |
| 16 Jul 2020 | CNY | 15.75 | 15.94 | 15.03 | 15.08 | 15.08 | -0.59 (-3.77%) | 1,777,980 |
| 15 Jul 2020 | CNY | 16.28 | 16.34 | 15.66 | 15.67 | 15.67 | -0.57 (-3.51%) | 2,236,306 |
| 14 Jul 2020 | CNY | 16.39 | 16.56 | 15.8 | 16.24 | 16.24 | -0.16 (-0.98%) | 2,584,080 |
| 13 Jul 2020 | CNY | 16.05 | 16.4 | 15.96 | 16.4 | 16.4 | +0.35 (+2.18%) | 2,689,728 |
| 10 Jul 2020 | CNY | 16.12 | 16.37 | 15.88 | 16.05 | 16.05 | -0.2 (-1.23%) | 2,954,387 |
| 9 Jul 2020 | CNY | 16.1 | 16.45 | 15.85 | 16.25 | 16.25 | +0.23 (+1.44%) | 3,141,740 |
