| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | CNY | 16.04 | 16.38 | 15.64 | 15.82 | 15.82 | -0.29 (-1.80%) | 1,180,120 |
| 11 Aug 2020 | CNY | 16.79 | 16.79 | 16.02 | 16.11 | 16.11 | -0.24 (-1.47%) | 2,013,961 |
| 10 Aug 2020 | CNY | 16.55 | 16.74 | 16.15 | 16.35 | 16.35 | -0.07 (-0.43%) | 1,750,849 |
| 7 Aug 2020 | CNY | 16.42 | 17.1 | 16.15 | 16.42 | 16.42 | +0.08 (+0.49%) | 2,374,981 |
| 6 Aug 2020 | CNY | 16.04 | 16.57 | 16.02 | 16.34 | 16.34 | +0.33 (+2.06%) | 2,201,011 |
| 5 Aug 2020 | CNY | 15.95 | 16.05 | 15.76 | 16.01 | 16.01 | -0.05 (-0.31%) | 1,285,490 |
| 4 Aug 2020 | CNY | 15.95 | 16.2 | 15.8 | 16.06 | 16.06 | +0.18 (+1.13%) | 2,335,830 |
| 3 Aug 2020 | CNY | 15.6 | 16.02 | 15.53 | 15.88 | 15.88 | +0.26 (+1.66%) | 1,715,657 |
| 31 Jul 2020 | CNY | 15.66 | 15.83 | 15.29 | 15.62 | 15.62 | -0.05 (-0.32%) | 2,627,340 |
| 30 Jul 2020 | CNY | 16.05 | 16.1 | 15.61 | 15.67 | 15.67 | -0.31 (-1.94%) | 1,444,969 |
| 29 Jul 2020 | CNY | 15.6 | 16.08 | 15.44 | 15.98 | 15.98 | +0.42 (+2.70%) | 1,210,318 |
| 28 Jul 2020 | CNY | 15.66 | 15.94 | 15.47 | 15.56 | 15.56 | -0.02 (-0.13%) | 1,557,871 |
| 27 Jul 2020 | CNY | 15.78 | 15.98 | 15.4 | 15.58 | 15.58 | -0.17 (-1.08%) | 1,214,654 |
| 24 Jul 2020 | CNY | 16.74 | 16.98 | 15.5 | 15.75 | 15.75 | -0.99 (-5.91%) | 2,240,071 |
| 23 Jul 2020 | CNY | 16.7 | 16.86 | 16.32 | 16.74 | 16.74 | -0.15 (-0.89%) | 1,014,101 |
| 22 Jul 2020 | CNY | 16.9 | 17.11 | 16.74 | 16.89 | 16.89 | -0.03 (-0.18%) | 1,084,881 |
| 21 Jul 2020 | CNY | 17.18 | 17.3 | 16.61 | 16.92 | 16.92 | 0.0 (0.0%) | 1,411,992 |
| 20 Jul 2020 | CNY | 16.28 | 17.05 | 16.14 | 16.92 | 16.92 | +0.67 (+4.12%) | 2,225,517 |
| 17 Jul 2020 | CNY | 16.12 | 16.42 | 15.88 | 16.25 | 16.25 | +0.13 (+0.81%) | 1,743,717 |
| 16 Jul 2020 | CNY | 16.88 | 16.9 | 16.07 | 16.12 | 16.12 | -0.54 (-3.24%) | 1,998,119 |
| 15 Jul 2020 | CNY | 17.11 | 17.39 | 16.58 | 16.66 | 16.66 | -0.45 (-2.63%) | 2,159,100 |
| 14 Jul 2020 | CNY | 17.43 | 17.77 | 16.84 | 17.11 | 17.11 | -0.28 (-1.61%) | 3,118,119 |
| 13 Jul 2020 | CNY | 17.4 | 17.55 | 17 | 17.39 | 17.39 | +0.12 (+0.69%) | 3,900,892 |
| 10 Jul 2020 | CNY | 17.43 | 17.8 | 16.79 | 17.27 | 17.27 | -0.2 (-1.14%) | 4,051,113 |
| 9 Jul 2020 | CNY | 16.08 | 17.47 | 16.08 | 17.47 | 17.47 | +1.59 (+10.01%) | 6,670,805 |
| 8 Jul 2020 | CNY | 15.6 | 16.05 | 15.51 | 15.88 | 15.88 | +0.21 (+1.34%) | 3,473,812 |
| 7 Jul 2020 | CNY | 15.05 | 16.18 | 14.52 | 15.67 | 15.67 | +0.9 (+6.09%) | 5,840,764 |
| 6 Jul 2020 | CNY | 14.4 | 14.83 | 14.35 | 14.77 | 14.77 | +0.39 (+2.71%) | 2,668,629 |
| 3 Jul 2020 | CNY | 14.37 | 14.46 | 14.32 | 14.38 | 14.38 | 0.0 (0.0%) | 1,495,713 |
| 2 Jul 2020 | CNY | 14.39 | 14.45 | 14.25 | 14.38 | 14.38 | +0.02 (+0.14%) | 1,480,316 |
