| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 16.9714 | 17.1286 | 15.7357 | 16.2 | 16.2 | -0.771 (-4.55%) | 5,114,172 |
| 28 Aug 2020 | CNY | 17.3 | 17.3571 | 16.9071 | 16.9714 | 16.9714 | -0.436 (-2.50%) | 3,624,964 |
| 27 Aug 2020 | CNY | 17.6143 | 17.6143 | 16.9071 | 17.4071 | 17.4071 | +0.121 (+0.70%) | 3,604,496 |
| 26 Aug 2020 | CNY | 17.2571 | 17.5857 | 16.7857 | 17.2857 | 17.2857 | +0.014 (+0.08%) | 4,653,656 |
| 25 Aug 2020 | CNY | 16.9143 | 17.4 | 16.5071 | 17.2714 | 17.2714 | +0.5 (+2.98%) | 3,886,901 |
| 24 Aug 2020 | CNY | 17.2643 | 17.3857 | 15.7929 | 16.7714 | 16.7714 | -0.5 (-2.89%) | 6,728,555 |
| 21 Aug 2020 | CNY | 16.7857 | 17.35 | 16.4357 | 17.2714 | 17.2714 | +0.707 (+4.27%) | 5,434,100 |
| 20 Aug 2020 | CNY | 16.2214 | 17.6 | 16.1071 | 16.5643 | 16.5643 | +0.15 (+0.91%) | 7,439,516 |
| 19 Aug 2020 | CNY | 15.8071 | 16.4857 | 15.7286 | 16.4143 | 16.4143 | +0.071 (+0.44%) | 4,098,808 |
| 18 Aug 2020 | CNY | 15.6786 | 16.4143 | 14.0643 | 16.3429 | 16.3429 | +0.714 (+4.57%) | 9,181,436 |
| 17 Aug 2020 | CNY | 15.1786 | 16.3786 | 15.1071 | 15.6286 | 15.6286 | +0.5 (+3.30%) | 6,379,784 |
| 14 Aug 2020 | CNY | 14.9214 | 15.4143 | 14.5714 | 15.1286 | 15.1286 | +0.357 (+2.42%) | 7,363,692 |
| 13 Aug 2020 | CNY | 14.8214 | 15.1429 | 14.35 | 14.7714 | 14.7714 | +0.114 (+0.78%) | 6,411,629 |
| 12 Aug 2020 | CNY | 15.0714 | 15.0714 | 14.2143 | 14.6571 | 14.6571 | -0.293 (-1.96%) | 8,409,874 |
| 11 Aug 2020 | CNY | 14.6429 | 14.9857 | 14.2857 | 14.95 | 14.95 | +0.179 (+1.21%) | 12,274,197 |
| 10 Aug 2020 | CNY | 13.5357 | 14.7714 | 13.05 | 14.7714 | 14.7714 | +1.064 (+7.76%) | 15,893,466 |
| 7 Aug 2020 | CNY | 12.6214 | 13.9143 | 12.6214 | 13.7071 | 13.7071 | +0.9 (+7.03%) | 12,191,676 |
| 6 Aug 2020 | CNY | 12.6143 | 13.1429 | 12.5786 | 12.8071 | 12.8071 | +0.036 (+0.28%) | 8,952,200 |
| 5 Aug 2020 | CNY | 11.8786 | 12.8929 | 11.5714 | 12.7714 | 12.7714 | +0.7 (+5.80%) | 12,837,357 |
| 4 Aug 2020 | CNY | 11.4857 | 12.0857 | 11.3429 | 12.0714 | 12.0714 | +0.586 (+5.10%) | 17,719,692 |
| 3 Aug 2020 | CNY | 10.85 | 11.6429 | 10.6143 | 11.4857 | 11.4857 | +0.843 (+7.92%) | 11,934,448 |
| 31 Jul 2020 | CNY | 10.7357 | 10.9429 | 10.5714 | 10.6429 | 10.6429 | -0.321 (-2.93%) | 11,161,488 |
| 30 Jul 2020 | CNY | 10.0429 | 10.9643 | 9.9357 | 10.9643 | 10.9643 | +1 (+10.04%) | 10,527,155 |
| 29 Jul 2020 | CNY | 9.7643 | 9.9786 | 9.6571 | 9.9643 | 9.9643 | +0.2 (+2.05%) | 2,146,429 |
| 28 Jul 2020 | CNY | 9.6571 | 9.9929 | 9.6571 | 9.7643 | 9.7643 | +0.157 (+1.64%) | 2,078,154 |
| 27 Jul 2020 | CNY | 9.6786 | 9.8286 | 9.5429 | 9.6071 | 9.6071 | -0.086 (-0.89%) | 1,840,973 |
| 24 Jul 2020 | CNY | 10.0571 | 10.3429 | 9.6786 | 9.6929 | 9.6929 | -0.371 (-3.69%) | 4,303,392 |
| 23 Jul 2020 | CNY | 10.0143 | 10.1143 | 9.6786 | 10.0643 | 10.0643 | -0.007 (-0.07%) | 2,506,700 |
| 22 Jul 2020 | CNY | 10.0714 | 10.2786 | 10.0143 | 10.0714 | 10.0714 | -0.043 (-0.42%) | 2,460,108 |
| 21 Jul 2020 | CNY | 10.1143 | 10.2 | 10 | 10.1143 | 10.1143 | +0.029 (+0.28%) | 2,132,172 |
