| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 14.38 | 14.47 | 14.11 | 14.38 | 14.38 | -0.07 (-0.48%) | 4,186,319 |
| 27 Aug 2020 | CNY | 14.14 | 14.52 | 14.09 | 14.45 | 14.45 | +0.15 (+1.05%) | 3,210,500 |
| 26 Aug 2020 | CNY | 14.61 | 14.81 | 14.21 | 14.3 | 14.3 | -0.36 (-2.46%) | 4,082,200 |
| 25 Aug 2020 | CNY | 14.59 | 14.84 | 14.21 | 14.66 | 14.66 | +0.14 (+0.96%) | 4,448,688 |
| 24 Aug 2020 | CNY | 14.96 | 14.99 | 14.37 | 14.52 | 14.52 | -0.36 (-2.42%) | 4,650,472 |
| 21 Aug 2020 | CNY | 14.96 | 15.12 | 14.82 | 14.88 | 14.88 | -0.01 (-0.07%) | 3,950,300 |
| 20 Aug 2020 | CNY | 15.05 | 15.47 | 14.8 | 14.89 | 14.89 | -0.36 (-2.36%) | 6,525,596 |
| 19 Aug 2020 | CNY | 16.01 | 16.13 | 15.24 | 15.25 | 15.25 | -0.59 (-3.72%) | 9,609,657 |
| 18 Aug 2020 | CNY | 15.15 | 16.1 | 15 | 15.84 | 15.84 | +0.74 (+4.90%) | 12,252,141 |
| 17 Aug 2020 | CNY | 14.76 | 15.27 | 14.76 | 15.1 | 15.1 | +0.04 (+0.27%) | 8,844,606 |
| 14 Aug 2020 | CNY | 16.35 | 16.36 | 15.06 | 15.06 | 15.06 | -1.67 (-9.98%) | 19,086,410 |
| 13 Aug 2020 | CNY | 17.71 | 18.22 | 16.54 | 16.73 | 16.73 | -1.12 (-6.27%) | 21,012,597 |
| 12 Aug 2020 | CNY | 16.99 | 18.51 | 16.6 | 17.85 | 17.85 | +0.99 (+5.87%) | 38,276,073 |
| 11 Aug 2020 | CNY | 15.55 | 17.34 | 15.3 | 16.86 | 16.86 | +1.1 (+6.98%) | 36,418,928 |
| 10 Aug 2020 | CNY | 14.7 | 16.09 | 14.51 | 15.76 | 15.76 | +0.76 (+5.07%) | 22,365,068 |
| 7 Aug 2020 | CNY | 14.23 | 15.5 | 14.16 | 15 | 15 | +0.68 (+4.75%) | 20,027,573 |
| 6 Aug 2020 | CNY | 14.7 | 14.7 | 14.11 | 14.32 | 14.32 | -0.41 (-2.78%) | 9,246,716 |
| 5 Aug 2020 | CNY | 14 | 14.98 | 13.87 | 14.73 | 14.73 | +0.65 (+4.62%) | 15,243,416 |
| 4 Aug 2020 | CNY | 14.29 | 14.55 | 14.05 | 14.08 | 14.08 | -0.19 (-1.33%) | 7,798,264 |
| 3 Aug 2020 | CNY | 14.13 | 14.37 | 14.05 | 14.27 | 14.27 | +0.21 (+1.49%) | 8,051,700 |
| 31 Jul 2020 | CNY | 13.99 | 14.11 | 13.81 | 14.06 | 14.06 | -0.08 (-0.57%) | 7,328,282 |
| 30 Jul 2020 | CNY | 14.07 | 14.6 | 13.9 | 14.14 | 14.14 | +0.02 (+0.14%) | 12,110,503 |
| 29 Jul 2020 | CNY | 14.28 | 14.28 | 13.79 | 14.12 | 14.12 | -0.13 (-0.91%) | 13,907,385 |
| 28 Jul 2020 | CNY | 13.02 | 14.25 | 13.02 | 14.25 | 14.25 | +1.3 (+10.04%) | 7,712,683 |
| 27 Jul 2020 | CNY | 12.98 | 13.05 | 12.74 | 12.95 | 12.95 | +0.05 (+0.39%) | 1,996,055 |
| 24 Jul 2020 | CNY | 13.2 | 13.42 | 12.8 | 12.9 | 12.9 | -0.38 (-2.86%) | 3,860,698 |
| 23 Jul 2020 | CNY | 13.41 | 13.45 | 13.02 | 13.28 | 13.28 | -0.27 (-1.99%) | 4,444,899 |
| 22 Jul 2020 | CNY | 13.6 | 13.7 | 13.47 | 13.55 | 13.55 | -0.08 (-0.59%) | 3,191,720 |
| 21 Jul 2020 | CNY | 13.57 | 13.85 | 13.43 | 13.63 | 13.63 | +0.03 (+0.22%) | 2,924,684 |
| 20 Jul 2020 | CNY | 13.38 | 13.6 | 13.28 | 13.6 | 13.6 | +0.33 (+2.49%) | 3,191,476 |
