| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | CNY | 16.49 | 16.72 | 16.3 | 16.66 | 16.66 | -0.14 (-0.83%) | 3,814,284 |
| 11 Aug 2020 | CNY | 16.8 | 17.12 | 16.69 | 16.8 | 16.8 | -0.08 (-0.47%) | 5,044,006 |
| 10 Aug 2020 | CNY | 16.6 | 17.1 | 16.3 | 16.88 | 16.88 | +0.28 (+1.69%) | 6,092,196 |
| 7 Aug 2020 | CNY | 16.58 | 16.8 | 16.25 | 16.6 | 16.6 | +0.02 (+0.12%) | 4,358,685 |
| 6 Aug 2020 | CNY | 16.95 | 16.97 | 16.46 | 16.58 | 16.58 | -0.41 (-2.41%) | 5,326,278 |
| 5 Aug 2020 | CNY | 17.08 | 17.27 | 16.93 | 16.99 | 16.99 | -0.11 (-0.64%) | 4,994,885 |
| 4 Aug 2020 | CNY | 16.89 | 17.17 | 16.76 | 17.1 | 17.1 | +0.18 (+1.06%) | 6,592,271 |
| 3 Aug 2020 | CNY | 16.54 | 17.08 | 16.2 | 16.92 | 16.92 | +0.35 (+2.11%) | 7,299,328 |
| 31 Jul 2020 | CNY | 16.52 | 16.7 | 16.41 | 16.57 | 16.57 | +0.06 (+0.36%) | 6,225,384 |
| 30 Jul 2020 | CNY | 16.4 | 16.62 | 16.32 | 16.51 | 16.51 | +0.1 (+0.61%) | 6,444,640 |
| 29 Jul 2020 | CNY | 16.05 | 16.47 | 15.91 | 16.41 | 16.41 | +0.33 (+2.05%) | 6,781,399 |
| 28 Jul 2020 | CNY | 15.74 | 16.18 | 15.68 | 16.08 | 16.08 | +0.34 (+2.16%) | 7,127,284 |
| 27 Jul 2020 | CNY | 15.73 | 15.87 | 15.46 | 15.74 | 15.74 | -0.14 (-0.88%) | 5,050,472 |
| 24 Jul 2020 | CNY | 15.66 | 15.9 | 15.37 | 15.88 | 15.88 | +0.08 (+0.51%) | 6,676,621 |
| 23 Jul 2020 | CNY | 15.35 | 15.83 | 15.16 | 15.8 | 15.8 | +0.3 (+1.94%) | 6,236,157 |
| 22 Jul 2020 | CNY | 15.35 | 15.54 | 15.12 | 15.5 | 15.5 | 0.0 (0.0%) | 6,299,475 |
| 21 Jul 2020 | CNY | 15.12 | 15.57 | 15.1 | 15.5 | 15.5 | +0.35 (+2.31%) | 6,196,888 |
| 20 Jul 2020 | CNY | 15.12 | 15.58 | 15.08 | 15.15 | 15.15 | -0.01 (-0.07%) | 4,438,780 |
| 17 Jul 2020 | CNY | 15.29 | 15.4 | 14.8 | 15.16 | 15.16 | -0.13 (-0.85%) | 4,160,717 |
| 16 Jul 2020 | CNY | 15.84 | 15.93 | 15 | 15.29 | 15.29 | -0.61 (-3.84%) | 4,706,458 |
| 15 Jul 2020 | CNY | 15.54 | 16.15 | 15.54 | 15.9 | 15.9 | +0.3 (+1.92%) | 7,085,866 |
| 14 Jul 2020 | CNY | 15.05 | 15.88 | 15.04 | 15.6 | 15.6 | +0.39 (+2.56%) | 7,024,780 |
| 13 Jul 2020 | CNY | 14.64 | 15.24 | 14.56 | 15.21 | 15.21 | +0.57 (+3.89%) | 7,083,112 |
| 10 Jul 2020 | CNY | 14.58 | 14.7 | 14.4 | 14.64 | 14.64 | 0.0 (0.0%) | 4,530,820 |
| 9 Jul 2020 | CNY | 14.26 | 14.7 | 14.15 | 14.64 | 14.64 | +0.36 (+2.52%) | 4,923,809 |
| 8 Jul 2020 | CNY | 14.16 | 14.3 | 14.02 | 14.28 | 14.28 | +0.11 (+0.78%) | 4,703,263 |
| 7 Jul 2020 | CNY | 13.88 | 14.25 | 13.8 | 14.17 | 14.17 | +0.29 (+2.09%) | 4,583,698 |
| 6 Jul 2020 | CNY | 13.8 | 14.02 | 13.47 | 13.88 | 13.88 | +0.01 (+0.07%) | 4,011,514 |
| 3 Jul 2020 | CNY | 13.96 | 14.09 | 13.62 | 13.87 | 13.87 | -0.33 (-2.32%) | 2,766,974 |
| 3 Jul 2020 |
|
|||||||
| 2 Jul 2020 | CNY | 13.9857 | 14.2071 | 13.8214 | 14.2 | 14.2 | +0.171 (+1.22%) | 4,947,509 |
