| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2020 | CNY | 14.11 | 14.18 | 13.74 | 13.77 | 13.77 | -0.35 (-2.48%) | 2,000,611 |
| 10 Aug 2020 | CNY | 13.91 | 14.3 | 13.84 | 14.12 | 14.12 | +0.14 (+1.00%) | 2,041,977 |
| 7 Aug 2020 | CNY | 14.2 | 14.2 | 13.7 | 13.98 | 13.98 | -0.2 (-1.41%) | 2,771,109 |
| 6 Aug 2020 | CNY | 14.26 | 14.4 | 14.03 | 14.18 | 14.18 | -0.01 (-0.07%) | 2,450,867 |
| 5 Aug 2020 | CNY | 14.22 | 14.36 | 13.98 | 14.19 | 14.19 | -0.11 (-0.77%) | 2,464,500 |
| 4 Aug 2020 | CNY | 14.5 | 14.5 | 14.08 | 14.3 | 14.3 | -0.1 (-0.69%) | 2,886,357 |
| 3 Aug 2020 | CNY | 13.93 | 14.41 | 13.93 | 14.4 | 14.4 | +0.51 (+3.67%) | 2,950,027 |
| 31 Jul 2020 | CNY | 13.94 | 14.05 | 13.74 | 13.89 | 13.89 | -0.01 (-0.07%) | 1,894,860 |
| 30 Jul 2020 | CNY | 13.88 | 14.08 | 13.8 | 13.9 | 13.9 | -0.03 (-0.22%) | 1,955,642 |
| 29 Jul 2020 | CNY | 13.68 | 13.95 | 13.55 | 13.93 | 13.93 | +0.3 (+2.20%) | 2,169,898 |
| 28 Jul 2020 | CNY | 13.42 | 14 | 13.42 | 13.63 | 13.63 | +0.26 (+1.94%) | 2,441,148 |
| 27 Jul 2020 | CNY | 14.1 | 14.1 | 13.24 | 13.37 | 13.37 | -0.26 (-1.91%) | 2,251,534 |
| 24 Jul 2020 | CNY | 14.28 | 14.45 | 13.5 | 13.63 | 13.63 | -0.71 (-4.95%) | 3,215,245 |
| 23 Jul 2020 | CNY | 14.61 | 14.61 | 13.74 | 14.34 | 14.34 | -0.23 (-1.58%) | 4,364,444 |
| 22 Jul 2020 | CNY | 14.6 | 14.82 | 14.5 | 14.57 | 14.57 | -0.11 (-0.75%) | 2,743,064 |
| 21 Jul 2020 | CNY | 14.86 | 14.97 | 14.53 | 14.68 | 14.68 | -0.2 (-1.34%) | 2,758,897 |
| 20 Jul 2020 | CNY | 14.55 | 14.94 | 14.47 | 14.88 | 14.88 | +0.29 (+1.99%) | 3,204,429 |
| 17 Jul 2020 | CNY | 14.41 | 14.88 | 14.27 | 14.59 | 14.59 | +0.36 (+2.53%) | 3,608,379 |
| 16 Jul 2020 | CNY | 15.16 | 15.7 | 14.2 | 14.23 | 14.23 | -1.11 (-7.24%) | 4,725,854 |
| 15 Jul 2020 | CNY | 16.37 | 16.46 | 15.25 | 15.34 | 15.34 | -1.03 (-6.29%) | 5,381,412 |
| 14 Jul 2020 | CNY | 16.59 | 16.84 | 16.04 | 16.37 | 16.37 | -0.3 (-1.80%) | 6,077,855 |
| 13 Jul 2020 | CNY | 16.42 | 16.69 | 16.03 | 16.67 | 16.67 | +0.31 (+1.89%) | 7,468,327 |
| 10 Jul 2020 | CNY | 16.8 | 16.9 | 16.17 | 16.36 | 16.36 | -0.62 (-3.65%) | 9,023,319 |
| 9 Jul 2020 | CNY | 16.1 | 17.03 | 15.91 | 16.98 | 16.98 | +0.85 (+5.27%) | 12,647,077 |
| 8 Jul 2020 | CNY | 16.3 | 16.3 | 15.74 | 16.13 | 16.13 | -0.07 (-0.43%) | 9,120,195 |
| 7 Jul 2020 | CNY | 15.96 | 16.36 | 15.16 | 16.2 | 16.2 | +0.31 (+1.95%) | 12,980,574 |
| 6 Jul 2020 | CNY | 15.32 | 16 | 15.08 | 15.89 | 15.89 | +0.63 (+4.13%) | 9,363,777 |
| 3 Jul 2020 | CNY | 15.36 | 15.85 | 15.11 | 15.26 | 15.26 | -0.08 (-0.52%) | 6,495,260 |
| 2 Jul 2020 | CNY | 15.33 | 15.6 | 15.19 | 15.34 | 15.34 | -0.23 (-1.48%) | 5,984,469 |
| 1 Jul 2020 | CNY | 15.74 | 16.1 | 15.2 | 15.57 | 15.57 | -0.29 (-1.83%) | 7,025,462 |
