| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 15.79 | 15.83 | 15.46 | 15.7 | 15.7 | -0.24 (-1.51%) | 4,141,406 |
| 19 Aug 2020 | CNY | 16.28 | 16.38 | 15.92 | 15.94 | 15.94 | -0.46 (-2.80%) | 5,028,613 |
| 18 Aug 2020 | CNY | 16.39 | 16.58 | 16.1 | 16.4 | 16.4 | +0.11 (+0.68%) | 8,169,821 |
| 17 Aug 2020 | CNY | 16.3 | 16.42 | 16.09 | 16.29 | 16.29 | -0.05 (-0.31%) | 6,989,862 |
| 14 Aug 2020 | CNY | 15.9 | 16.48 | 15.81 | 16.34 | 16.34 | +0.44 (+2.77%) | 8,550,090 |
| 13 Aug 2020 | CNY | 15.9 | 16.12 | 15.81 | 15.9 | 15.9 | +0.1 (+0.63%) | 4,094,107 |
| 12 Aug 2020 | CNY | 15.7 | 15.87 | 15.48 | 15.8 | 15.8 | -0.05 (-0.32%) | 4,120,531 |
| 11 Aug 2020 | CNY | 16.1 | 16.59 | 15.76 | 15.85 | 15.85 | -0.33 (-2.04%) | 8,089,340 |
| 10 Aug 2020 | CNY | 15.31 | 16.32 | 15.27 | 16.18 | 16.18 | +0.85 (+5.54%) | 8,610,533 |
| 7 Aug 2020 | CNY | 15.42 | 15.47 | 15.09 | 15.33 | 15.33 | -0.11 (-0.71%) | 2,911,193 |
| 6 Aug 2020 | CNY | 15.66 | 15.67 | 15.31 | 15.44 | 15.44 | -0.22 (-1.40%) | 3,051,233 |
| 5 Aug 2020 | CNY | 15.44 | 15.66 | 15.13 | 15.66 | 15.66 | +0.25 (+1.62%) | 4,118,410 |
| 4 Aug 2020 | CNY | 15.5 | 15.66 | 15.31 | 15.41 | 15.41 | -0.12 (-0.77%) | 2,831,081 |
| 3 Aug 2020 | CNY | 15.18 | 15.54 | 15.18 | 15.53 | 15.53 | +0.35 (+2.31%) | 4,317,608 |
| 31 Jul 2020 | CNY | 15.39 | 15.44 | 15.06 | 15.18 | 15.18 | -0.16 (-1.04%) | 3,281,597 |
| 30 Jul 2020 | CNY | 15.5 | 15.55 | 15.33 | 15.34 | 15.34 | -0.14 (-0.90%) | 2,868,679 |
| 29 Jul 2020 | CNY | 15.26 | 15.49 | 15.17 | 15.48 | 15.48 | +0.19 (+1.24%) | 2,451,237 |
| 28 Jul 2020 | CNY | 15.12 | 15.29 | 15.12 | 15.29 | 15.29 | +0.21 (+1.39%) | 2,199,093 |
| 27 Jul 2020 | CNY | 15 | 15.09 | 14.65 | 15.08 | 15.08 | +0.12 (+0.80%) | 2,564,241 |
| 24 Jul 2020 | CNY | 15.64 | 15.82 | 14.81 | 14.96 | 14.96 | -0.69 (-4.41%) | 4,791,982 |
| 23 Jul 2020 | CNY | 15.61 | 15.82 | 15.43 | 15.65 | 15.65 | -0.15 (-0.95%) | 3,879,211 |
| 22 Jul 2020 | CNY | 16.06 | 16.18 | 15.78 | 15.8 | 15.8 | -0.34 (-2.11%) | 5,017,970 |
| 21 Jul 2020 | CNY | 16 | 16.36 | 15.93 | 16.14 | 16.14 | +0.04 (+0.25%) | 5,047,308 |
| 20 Jul 2020 | CNY | 15.61 | 16.19 | 15.52 | 16.1 | 16.1 | +0.61 (+3.94%) | 5,237,499 |
| 17 Jul 2020 | CNY | 15.45 | 15.74 | 15.35 | 15.49 | 15.49 | -0.03 (-0.19%) | 3,656,318 |
| 16 Jul 2020 | CNY | 15.86 | 16.29 | 15.45 | 15.52 | 15.52 | -0.21 (-1.34%) | 6,568,053 |
| 15 Jul 2020 | CNY | 16.56 | 16.76 | 15.61 | 15.73 | 15.73 | -0.96 (-5.75%) | 7,464,029 |
| 14 Jul 2020 | CNY | 17 | 17.3 | 16.31 | 16.69 | 16.69 | -0.5 (-2.91%) | 10,280,112 |
| 13 Jul 2020 | CNY | 16.6 | 17.48 | 16.38 | 17.19 | 17.19 | +0.87 (+5.33%) | 12,310,291 |
| 10 Jul 2020 | CNY | 15.93 | 16.64 | 15.76 | 16.32 | 16.32 | +0.39 (+2.45%) | 12,095,803 |
