| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 17.3 | 17.3 | 16.18 | 16.3 | 16.3 | -1.25 (-7.12%) | 15,024,805 |
| 20 Aug 2020 | CNY | 17.96 | 17.96 | 16.6 | 17.55 | 17.55 | -0.8 (-4.36%) | 16,527,672 |
| 19 Aug 2020 | CNY | 17.54 | 19.78 | 17.21 | 18.35 | 18.35 | +0.36 (+2.00%) | 28,171,476 |
| 18 Aug 2020 | CNY | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | +1.64 (+10.03%) | 2,627,824 |
| 17 Aug 2020 | CNY | 15.2 | 16.35 | 15.18 | 16.35 | 16.35 | +1.49 (+10.03%) | 21,849,498 |
| 14 Aug 2020 | CNY | 13.39 | 14.86 | 13.35 | 14.86 | 14.86 | +1.35 (+9.99%) | 15,193,320 |
| 13 Aug 2020 | CNY | 13.38 | 13.73 | 13.36 | 13.51 | 13.51 | +0.22 (+1.66%) | 4,049,450 |
| 12 Aug 2020 | CNY | 13.26 | 13.36 | 12.92 | 13.29 | 13.29 | +0.09 (+0.68%) | 2,159,152 |
| 11 Aug 2020 | CNY | 13.35 | 13.41 | 13.16 | 13.2 | 13.2 | -0.09 (-0.68%) | 2,185,658 |
| 10 Aug 2020 | CNY | 13.16 | 13.35 | 13.14 | 13.29 | 13.29 | +0.12 (+0.91%) | 1,345,000 |
| 7 Aug 2020 | CNY | 13.36 | 13.41 | 12.98 | 13.17 | 13.17 | -0.24 (-1.79%) | 1,769,200 |
| 6 Aug 2020 | CNY | 13.4 | 13.45 | 13.23 | 13.41 | 13.41 | +0.02 (+0.15%) | 1,535,290 |
| 5 Aug 2020 | CNY | 13.4 | 13.45 | 13.3 | 13.39 | 13.39 | 0.0 (0.0%) | 1,643,943 |
| 4 Aug 2020 | CNY | 13.33 | 13.51 | 13.31 | 13.39 | 13.39 | +0.08 (+0.60%) | 3,821,708 |
| 3 Aug 2020 | CNY | 13 | 13.38 | 13 | 13.31 | 13.31 | +0.36 (+2.78%) | 3,088,499 |
| 31 Jul 2020 | CNY | 12.87 | 12.98 | 12.8 | 12.95 | 12.95 | +0.08 (+0.62%) | 1,701,941 |
| 30 Jul 2020 | CNY | 13 | 13.06 | 12.84 | 12.87 | 12.87 | -0.13 (-1%) | 2,099,250 |
| 29 Jul 2020 | CNY | 12.9 | 13.07 | 12.87 | 13 | 13 | +0.03 (+0.23%) | 2,338,700 |
| 28 Jul 2020 | CNY | 12.85 | 13.01 | 12.77 | 12.97 | 12.97 | +0.24 (+1.89%) | 1,294,328 |
| 27 Jul 2020 | CNY | 12.87 | 12.99 | 12.66 | 12.73 | 12.73 | -0.22 (-1.70%) | 1,747,900 |
| 24 Jul 2020 | CNY | 13.25 | 13.48 | 12.75 | 12.95 | 12.95 | -0.9 (-6.50%) | 5,289,246 |
| 23 Jul 2020 | CNY | 13.96 | 13.96 | 13.57 | 13.85 | 13.85 | -0.07 (-0.50%) | 2,406,270 |
| 22 Jul 2020 | CNY | 14.01 | 14.13 | 13.87 | 13.92 | 13.92 | -0.09 (-0.64%) | 2,171,300 |
| 21 Jul 2020 | CNY | 13.96 | 14.05 | 13.82 | 14.01 | 14.01 | +0.07 (+0.50%) | 2,032,300 |
| 20 Jul 2020 | CNY | 13.73 | 13.96 | 13.7 | 13.94 | 13.94 | +0.29 (+2.12%) | 2,502,100 |
| 17 Jul 2020 | CNY | 13.8 | 13.96 | 13.55 | 13.65 | 13.65 | -0.11 (-0.80%) | 2,398,809 |
| 16 Jul 2020 | CNY | 14.4 | 14.47 | 13.75 | 13.76 | 13.76 | -0.59 (-4.11%) | 3,497,597 |
| 15 Jul 2020 | CNY | 14.64 | 14.71 | 14.31 | 14.35 | 14.35 | -0.29 (-1.98%) | 3,197,776 |
| 14 Jul 2020 | CNY | 14.69 | 14.84 | 14.36 | 14.64 | 14.64 | -0.14 (-0.95%) | 4,167,091 |
| 13 Jul 2020 | CNY | 14.28 | 14.82 | 14.23 | 14.78 | 14.78 | +0.5 (+3.50%) | 5,829,208 |
