| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2020 | CNY | 13.05 | 13.14 | 12.93 | 13.1 | 13.1 | +0.05 (+0.38%) | 2,556,088 |
| 13 Aug 2020 | CNY | 12.93 | 13.19 | 12.85 | 13.05 | 13.05 | +0.11 (+0.85%) | 2,774,750 |
| 12 Aug 2020 | CNY | 13.27 | 13.28 | 12.7 | 12.94 | 12.94 | -0.34 (-2.56%) | 5,021,270 |
| 11 Aug 2020 | CNY | 13.67 | 13.72 | 13.21 | 13.28 | 13.28 | -0.37 (-2.71%) | 4,469,990 |
| 10 Aug 2020 | CNY | 13.53 | 13.72 | 13.45 | 13.65 | 13.65 | +0.16 (+1.19%) | 3,406,055 |
| 7 Aug 2020 | CNY | 13.76 | 13.76 | 13.35 | 13.49 | 13.49 | -0.25 (-1.82%) | 4,641,495 |
| 6 Aug 2020 | CNY | 13.96 | 13.97 | 13.65 | 13.74 | 13.74 | -0.17 (-1.22%) | 4,129,953 |
| 5 Aug 2020 | CNY | 13.85 | 13.99 | 13.63 | 13.91 | 13.91 | +0.06 (+0.43%) | 4,823,150 |
| 4 Aug 2020 | CNY | 14.35 | 14.35 | 13.8 | 13.85 | 13.85 | -0.24 (-1.70%) | 6,111,200 |
| 3 Aug 2020 | CNY | 13.87 | 14.12 | 13.75 | 14.09 | 14.09 | +0.42 (+3.07%) | 6,800,300 |
| 31 Jul 2020 | CNY | 13.61 | 13.82 | 13.53 | 13.67 | 13.67 | +0.02 (+0.15%) | 3,855,650 |
| 30 Jul 2020 | CNY | 13.97 | 14 | 13.62 | 13.65 | 13.65 | -0.18 (-1.30%) | 4,723,150 |
| 29 Jul 2020 | CNY | 13.45 | 13.87 | 13.35 | 13.83 | 13.83 | +0.3 (+2.22%) | 4,855,650 |
| 28 Jul 2020 | CNY | 13.42 | 13.6 | 13.4 | 13.53 | 13.53 | +0.18 (+1.35%) | 3,664,900 |
| 27 Jul 2020 | CNY | 13.7 | 13.87 | 13.23 | 13.35 | 13.35 | -0.46 (-3.33%) | 5,630,780 |
| 24 Jul 2020 | CNY | 14.26 | 14.49 | 13.77 | 13.81 | 13.81 | -0.55 (-3.83%) | 6,915,700 |
| 23 Jul 2020 | CNY | 14.24 | 14.49 | 13.92 | 14.36 | 14.36 | -0.16 (-1.10%) | 6,995,197 |
| 22 Jul 2020 | CNY | 14.54 | 14.78 | 14.39 | 14.52 | 14.52 | -0.04 (-0.27%) | 6,893,750 |
| 21 Jul 2020 | CNY | 14.6 | 14.65 | 14.32 | 14.56 | 14.56 | +0.07 (+0.48%) | 6,307,795 |
| 20 Jul 2020 | CNY | 14.1 | 14.54 | 13.94 | 14.49 | 14.49 | +0.57 (+4.09%) | 7,287,600 |
| 17 Jul 2020 | CNY | 13.88 | 14.18 | 13.77 | 13.92 | 13.92 | -0.09 (-0.64%) | 7,127,593 |
| 16 Jul 2020 | CNY | 14.88 | 14.88 | 13.86 | 14.01 | 14.01 | -0.87 (-5.85%) | 12,062,100 |
| 15 Jul 2020 | CNY | 15.87 | 16 | 14.85 | 14.88 | 14.88 | -0.98 (-6.18%) | 13,681,600 |
| 14 Jul 2020 | CNY | 16.13 | 16.43 | 15.43 | 15.86 | 15.86 | -0.27 (-1.67%) | 15,941,930 |
| 13 Jul 2020 | CNY | 15.77 | 16.52 | 15.01 | 16.13 | 16.13 | +0.11 (+0.69%) | 23,294,031 |
| 10 Jul 2020 | CNY | 15.5 | 16.48 | 15.3 | 16.02 | 16.02 | +0.93 (+6.16%) | 29,735,463 |
| 9 Jul 2020 | CNY | 13.91 | 15.09 | 13.86 | 15.09 | 15.09 | +1.37 (+9.99%) | 23,382,650 |
| 8 Jul 2020 | CNY | 13.62 | 13.75 | 13.41 | 13.72 | 13.72 | +0.09 (+0.66%) | 12,956,653 |
| 7 Jul 2020 | CNY | 13.84 | 13.96 | 13.48 | 13.63 | 13.63 | -0.03 (-0.22%) | 19,100,815 |
| 6 Jul 2020 | CNY | 13.24 | 13.75 | 13.22 | 13.66 | 13.66 | +0.44 (+3.33%) | 15,203,036 |
