| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 19.56 | 19.68 | 19.22 | 19.33 | 19.33 | -0.23 (-1.18%) | 4,960,600 |
| 17 Aug 2020 | CNY | 19.26 | 19.59 | 19.06 | 19.56 | 19.56 | +0.45 (+2.35%) | 4,546,800 |
| 14 Aug 2020 | CNY | 19.16 | 19.17 | 18.73 | 19.11 | 19.11 | -0.05 (-0.26%) | 3,480,461 |
| 13 Aug 2020 | CNY | 18.92 | 19.21 | 18.92 | 19.16 | 19.16 | +0.17 (+0.90%) | 3,667,300 |
| 12 Aug 2020 | CNY | 19.5 | 19.57 | 18.5 | 18.99 | 18.99 | -0.6 (-3.06%) | 6,832,400 |
| 11 Aug 2020 | CNY | 19.81 | 20.21 | 19.58 | 19.59 | 19.59 | -0.26 (-1.31%) | 5,799,000 |
| 10 Aug 2020 | CNY | 20.24 | 20.24 | 19.56 | 19.85 | 19.85 | -0.32 (-1.59%) | 5,810,272 |
| 7 Aug 2020 | CNY | 20.93 | 21 | 19.83 | 20.17 | 20.17 | -0.79 (-3.77%) | 7,202,150 |
| 6 Aug 2020 | CNY | 21.2 | 21.4 | 20.71 | 20.96 | 20.96 | -0.44 (-2.06%) | 7,816,050 |
| 5 Aug 2020 | CNY | 21.13 | 21.43 | 20.46 | 21.4 | 21.4 | +0.41 (+1.95%) | 9,244,737 |
| 4 Aug 2020 | CNY | 21.99 | 22.12 | 20.66 | 20.99 | 20.99 | -0.89 (-4.07%) | 12,713,388 |
| 3 Aug 2020 | CNY | 21.5 | 21.89 | 21.18 | 21.88 | 21.88 | +0.5 (+2.34%) | 13,776,349 |
| 31 Jul 2020 | CNY | 20.4 | 22.14 | 20.4 | 21.38 | 21.38 | +0.6 (+2.89%) | 14,224,696 |
| 30 Jul 2020 | CNY | 21 | 21.97 | 20.78 | 20.78 | 20.78 | -0.35 (-1.66%) | 11,011,750 |
| 29 Jul 2020 | CNY | 21 | 21.35 | 20.29 | 21.13 | 21.13 | -0.22 (-1.03%) | 11,783,097 |
| 28 Jul 2020 | CNY | 21.5 | 22.15 | 20.5 | 21.35 | 21.35 | -0.49 (-2.24%) | 14,994,521 |
| 27 Jul 2020 | CNY | 21.1 | 22.6 | 19.78 | 21.84 | 21.84 | +0.65 (+3.07%) | 18,095,134 |
| 24 Jul 2020 | CNY | 20.23 | 22 | 20.08 | 21.19 | 21.19 | +0.64 (+3.11%) | 21,921,223 |
| 23 Jul 2020 | CNY | 21 | 21 | 20.04 | 20.55 | 20.55 | -0.65 (-3.07%) | 16,365,324 |
| 22 Jul 2020 | CNY | 18.85 | 21.2 | 18.69 | 21.2 | 21.2 | +1.93 (+10.02%) | 10,936,997 |
| 21 Jul 2020 | CNY | 18.39 | 19.4 | 18.15 | 19.27 | 19.27 | +0.94 (+5.13%) | 9,046,525 |
| 20 Jul 2020 | CNY | 18.02 | 18.42 | 18 | 18.33 | 18.33 | +0.43 (+2.40%) | 2,615,200 |
| 17 Jul 2020 | CNY | 17.93 | 18.22 | 17.65 | 17.9 | 17.9 | -0.04 (-0.22%) | 2,971,430 |
| 16 Jul 2020 | CNY | 18.73 | 18.86 | 17.89 | 17.94 | 17.94 | -0.76 (-4.06%) | 4,689,379 |
| 15 Jul 2020 | CNY | 19.65 | 19.7 | 18.67 | 18.7 | 18.7 | -0.95 (-4.83%) | 6,714,661 |
| 14 Jul 2020 | CNY | 19.99 | 20.5 | 19.27 | 19.65 | 19.65 | -0.39 (-1.95%) | 7,973,325 |
| 13 Jul 2020 | CNY | 19.48 | 20.06 | 19.17 | 20.04 | 20.04 | +0.56 (+2.87%) | 10,705,599 |
| 10 Jul 2020 | CNY | 19.69 | 19.97 | 19.27 | 19.48 | 19.48 | -0.47 (-2.36%) | 8,373,100 |
| 9 Jul 2020 | CNY | 19.32 | 20.2 | 19.1 | 19.95 | 19.95 | +0.34 (+1.73%) | 13,651,788 |
| 8 Jul 2020 | CNY | 19.33 | 19.71 | 19.2 | 19.61 | 19.61 | +0.03 (+0.15%) | 8,074,288 |
