| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 18.4133 | 19.0255 | 18.4133 | 18.7296 | 18.7296 | +0.337 (+1.83%) | 6,490,461 |
| 20 Aug 2020 | CNY | 18.7092 | 18.9439 | 18.3622 | 18.3929 | 18.3929 | -0.311 (-1.66%) | 5,861,448 |
| 19 Aug 2020 | CNY | 19.0255 | 19.0969 | 18.6582 | 18.7041 | 18.7041 | -0.393 (-2.06%) | 5,395,760 |
| 18 Aug 2020 | CNY | 19.3214 | 19.5816 | 18.9337 | 19.0969 | 19.0969 | -0.082 (-0.43%) | 7,384,944 |
| 17 Aug 2020 | CNY | 19.2347 | 19.3163 | 18.75 | 19.1786 | 19.1786 | +0.046 (+0.24%) | 9,246,556 |
| 14 Aug 2020 | CNY | 19.398 | 19.4592 | 18.8265 | 19.1327 | 19.1327 | -0.26 (-1.34%) | 5,776,251 |
| 13 Aug 2020 | CNY | 19.398 | 19.6327 | 19.199 | 19.3929 | 19.3929 | +0.005 (+0.03%) | 4,508,199 |
| 12 Aug 2020 | CNY | 20.0204 | 20.0204 | 18.9592 | 19.3878 | 19.3878 | -0.643 (-3.21%) | 7,820,000 |
| 11 Aug 2020 | CNY | 20.3061 | 20.5612 | 19.9541 | 20.0306 | 20.0306 | -0.372 (-1.83%) | 7,251,192 |
| 10 Aug 2020 | CNY | 20.4082 | 20.6174 | 19.8061 | 20.4031 | 20.4031 | +0.066 (+0.33%) | 8,545,872 |
| 7 Aug 2020 | CNY | 20.9184 | 21.6327 | 20.0663 | 20.3367 | 20.3367 | -0.556 (-2.66%) | 10,715,265 |
| 6 Aug 2020 | CNY | 21.3163 | 21.3214 | 20.6582 | 20.8929 | 20.8929 | -0.418 (-1.96%) | 11,476,168 |
| 5 Aug 2020 | CNY | 20.9184 | 21.5204 | 20.5867 | 21.3112 | 21.3112 | +0.525 (+2.53%) | 11,284,754 |
| 4 Aug 2020 | CNY | 21.0204 | 21.4847 | 20.4082 | 20.7857 | 20.7857 | -0.209 (-1.00%) | 12,677,791 |
| 3 Aug 2020 | CNY | 20.9184 | 21.398 | 20.6174 | 20.9949 | 20.9949 | +0.276 (+1.33%) | 9,844,562 |
| 31 Jul 2020 | CNY | 20.7296 | 21.1276 | 20.1684 | 20.7194 | 20.7194 | -0.01 (-0.05%) | 9,529,212 |
| 30 Jul 2020 | CNY | 20.9286 | 21.4235 | 20.5918 | 20.7296 | 20.7296 | -0.189 (-0.90%) | 11,079,425 |
| 29 Jul 2020 | CNY | 19.4847 | 21.0102 | 19.449 | 20.9184 | 20.9184 | +1.439 (+7.39%) | 13,596,847 |
| 28 Jul 2020 | CNY | 19.648 | 19.6633 | 19.0612 | 19.4796 | 19.4796 | +0.01 (+0.05%) | 6,945,016 |
| 27 Jul 2020 | CNY | 19.5051 | 20.0255 | 19.0357 | 19.4694 | 19.4694 | -0.122 (-0.62%) | 10,598,935 |
| 24 Jul 2020 | CNY | 21.6837 | 21.8827 | 19.5816 | 19.5918 | 19.5918 | -1.791 (-8.38%) | 15,963,610 |
| 23 Jul 2020 | CNY | 20.9184 | 21.5102 | 20.4082 | 21.3827 | 21.3827 | +0.311 (+1.48%) | 11,254,365 |
| 22 Jul 2020 | CNY | 20.4388 | 21.148 | 20.4184 | 21.0714 | 21.0714 | +0.464 (+2.25%) | 10,176,157 |
| 21 Jul 2020 | CNY | 20.2449 | 20.8674 | 20.0969 | 20.6071 | 20.6071 | +0.281 (+1.38%) | 8,727,111 |
| 20 Jul 2020 | CNY | 20.8878 | 21.0765 | 19.6837 | 20.3265 | 20.3265 | -0.378 (-1.82%) | 12,161,270 |
| 17 Jul 2020 | CNY | 20.0357 | 21.9286 | 19.6735 | 20.7041 | 20.7041 | +0.74 (+3.71%) | 12,144,371 |
| 16 Jul 2020 | CNY | 21.6837 | 21.7857 | 19.8776 | 19.9643 | 19.9643 | -1.556 (-7.23%) | 14,514,993 |
| 15 Jul 2020 | CNY | 21.5051 | 22.7296 | 21.2245 | 21.5204 | 21.5204 | +0.061 (+0.29%) | 17,092,644 |
| 14 Jul 2020 | CNY | 22.3622 | 22.699 | 20.9133 | 21.4592 | 21.4592 | -1.133 (-5.01%) | 20,278,577 |
| 13 Jul 2020 | CNY | 23.0102 | 23.4592 | 22.3469 | 22.5918 | 22.5918 | -0.301 (-1.32%) | 18,304,979 |
