| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 18.4615 | 19.0549 | 17.9121 | 18.033 | 18.033 | -0.703 (-3.75%) | 14,841,313 |
| 20 Aug 2020 | CNY | 18.2143 | 19.2088 | 17.7637 | 18.7363 | 18.7363 | -0.522 (-2.71%) | 17,048,979 |
| 19 Aug 2020 | CNY | 19.6154 | 20.4945 | 18.2033 | 19.2582 | 19.2582 | +0.599 (+3.21%) | 25,223,476 |
| 18 Aug 2020 | CNY | 16.9231 | 18.6593 | 16.4615 | 18.6593 | 18.6593 | +1.698 (+10.01%) | 15,357,347 |
| 17 Aug 2020 | CNY | 15.9066 | 16.9615 | 15.4945 | 16.9615 | 16.9615 | +1.544 (+10.01%) | 22,193,070 |
| 14 Aug 2020 | CNY | 14.1923 | 15.4176 | 14.1923 | 15.4176 | 15.4176 | +1.401 (+10.00%) | 11,241,024 |
| 13 Aug 2020 | CNY | 14.4011 | 14.4011 | 13.7418 | 14.0165 | 14.0165 | +0.165 (+1.19%) | 6,032,371 |
| 12 Aug 2020 | CNY | 14.011 | 14.2143 | 13.3297 | 13.8517 | 13.8517 | -0.099 (-0.71%) | 7,470,874 |
| 11 Aug 2020 | CNY | 13.467 | 14.5604 | 13.467 | 13.9506 | 13.9506 | +0.566 (+4.23%) | 11,176,951 |
| 10 Aug 2020 | CNY | 14.0989 | 14.0989 | 13.1868 | 13.3846 | 13.3846 | -0.632 (-4.51%) | 9,794,785 |
| 7 Aug 2020 | CNY | 13.7363 | 14.1703 | 13.2967 | 14.0165 | 14.0165 | +0.302 (+2.20%) | 7,431,662 |
| 6 Aug 2020 | CNY | 13.4725 | 13.9231 | 13.3407 | 13.7143 | 13.7143 | +0.319 (+2.38%) | 8,691,874 |
| 5 Aug 2020 | CNY | 12.8626 | 13.6264 | 12.8626 | 13.3956 | 13.3956 | +0.44 (+3.39%) | 9,520,652 |
| 4 Aug 2020 | CNY | 12.8297 | 13.1209 | 12.6923 | 12.956 | 12.956 | +0.082 (+0.64%) | 8,332,886 |
| 3 Aug 2020 | CNY | 12.0989 | 13.1648 | 12.0989 | 12.8736 | 12.8736 | +0.775 (+6.40%) | 9,882,225 |
| 31 Jul 2020 | CNY | 11.9506 | 12.1264 | 11.8407 | 12.0989 | 12.0989 | +0.148 (+1.24%) | 2,437,404 |
| 30 Jul 2020 | CNY | 12.0604 | 12.1539 | 11.9341 | 11.9506 | 11.9506 | -0.077 (-0.64%) | 1,657,037 |
| 29 Jul 2020 | CNY | 11.6429 | 12.1209 | 11.5769 | 12.0275 | 12.0275 | +0.324 (+2.77%) | 2,647,699 |
| 28 Jul 2020 | CNY | 11.7253 | 11.9121 | 11.6154 | 11.7033 | 11.7033 | -0.022 (-0.19%) | 2,670,061 |
| 27 Jul 2020 | CNY | 12.0385 | 12.0385 | 11.5385 | 11.7253 | 11.7253 | -0.253 (-2.11%) | 3,530,887 |
| 24 Jul 2020 | CNY | 12.2088 | 12.3626 | 11.9286 | 11.978 | 11.978 | -0.242 (-1.98%) | 3,778,933 |
| 23 Jul 2020 | CNY | 12.011 | 12.2418 | 11.6209 | 12.2198 | 12.2198 | +0.132 (+1.09%) | 3,636,696 |
| 22 Jul 2020 | CNY | 12.1539 | 12.2857 | 12.0275 | 12.0879 | 12.0879 | -0.066 (-0.54%) | 2,854,213 |
| 21 Jul 2020 | CNY | 12.2802 | 12.4451 | 12.1429 | 12.1539 | 12.1539 | -0.132 (-1.07%) | 3,772,596 |
| 20 Jul 2020 | CNY | 12.0879 | 12.3462 | 11.9396 | 12.2857 | 12.2857 | +0.225 (+1.87%) | 4,511,132 |
| 17 Jul 2020 | CNY | 11.8571 | 12.0824 | 11.5659 | 12.0604 | 12.0604 | +0.203 (+1.71%) | 4,633,951 |
| 16 Jul 2020 | CNY | 12.511 | 12.5824 | 11.6868 | 11.8571 | 11.8571 | -0.588 (-4.72%) | 7,054,634 |
| 15 Jul 2020 | CNY | 12.6923 | 12.7637 | 12.3022 | 12.4451 | 12.4451 | -0.302 (-2.37%) | 6,274,038 |
| 14 Jul 2020 | CNY | 13.1868 | 13.2308 | 12.5275 | 12.7473 | 12.7473 | -0.428 (-3.25%) | 12,665,363 |
| 13 Jul 2020 | CNY | 12.3791 | 13.1868 | 12.3736 | 13.1758 | 13.1758 | +0.857 (+6.96%) | 21,674,707 |
