| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 16.7786 | 17.05 | 16.6214 | 16.9857 | 16.9857 | +0.371 (+2.24%) | 7,823,642 |
| 20 Aug 2020 | CNY | 16.5357 | 16.7857 | 16.3643 | 16.6143 | 16.6143 | +0.164 (+1.00%) | 4,691,950 |
| 19 Aug 2020 | CNY | 16.8214 | 16.8214 | 16.4143 | 16.45 | 16.45 | -0.314 (-1.87%) | 4,267,170 |
| 18 Aug 2020 | CNY | 16.6571 | 16.9929 | 16.5286 | 16.7643 | 16.7643 | +0.164 (+0.99%) | 6,131,473 |
| 17 Aug 2020 | CNY | 16.3786 | 16.7857 | 16.3786 | 16.6 | 16.6 | +0.071 (+0.43%) | 5,831,442 |
| 14 Aug 2020 | CNY | 16.5714 | 16.6857 | 16.3857 | 16.5286 | 16.5286 | -0.178 (-1.07%) | 4,398,293 |
| 13 Aug 2020 | CNY | 16.3286 | 16.8286 | 16.2071 | 16.7071 | 16.7071 | +0.636 (+3.96%) | 7,497,772 |
| 12 Aug 2020 | CNY | 16.3214 | 16.4357 | 15.7286 | 16.0714 | 16.0714 | -0.507 (-3.06%) | 6,079,158 |
| 11 Aug 2020 | CNY | 16.7857 | 17.0286 | 16.5 | 16.5786 | 16.5786 | -0.3 (-1.78%) | 6,078,548 |
| 10 Aug 2020 | CNY | 16.7 | 17.1429 | 16.6 | 16.8786 | 16.8786 | +0.414 (+2.52%) | 8,480,358 |
| 7 Aug 2020 | CNY | 16.8214 | 17.0571 | 16.3214 | 16.4643 | 16.4643 | -0.6 (-3.52%) | 7,375,821 |
| 6 Aug 2020 | CNY | 16.5714 | 17.5 | 16.15 | 17.0643 | 17.0643 | +0.379 (+2.27%) | 12,419,460 |
| 5 Aug 2020 | CNY | 17 | 17.2929 | 16.4571 | 16.6857 | 16.6857 | -0.171 (-1.02%) | 9,082,536 |
| 4 Aug 2020 | CNY | 16.7429 | 17.5857 | 16.7143 | 16.8571 | 16.8571 | +0.871 (+5.45%) | 16,327,269 |
| 3 Aug 2020 | CNY | 15.7 | 16.0571 | 15.6429 | 15.9857 | 15.9857 | +0.414 (+2.66%) | 7,555,293 |
| 31 Jul 2020 | CNY | 15.45 | 15.7643 | 15.3214 | 15.5714 | 15.5714 | +0.05 (+0.32%) | 5,100,659 |
| 30 Jul 2020 | CNY | 15.9714 | 16 | 15.5143 | 15.5214 | 15.5214 | -0.464 (-2.90%) | 6,140,176 |
| 29 Jul 2020 | CNY | 15.8429 | 16.0714 | 15.6429 | 15.9857 | 15.9857 | +0.15 (+0.95%) | 6,629,656 |
| 28 Jul 2020 | CNY | 15.5714 | 16.2 | 15.5714 | 15.8357 | 15.8357 | +0.264 (+1.70%) | 5,277,027 |
| 27 Jul 2020 | CNY | 15.4357 | 15.9214 | 15.0714 | 15.5714 | 15.5714 | +0.286 (+1.87%) | 5,456,956 |
| 24 Jul 2020 | CNY | 16 | 16.1 | 15.0929 | 15.2857 | 15.2857 | -0.764 (-4.76%) | 5,837,595 |
| 23 Jul 2020 | CNY | 16.0857 | 16.2143 | 15.6429 | 16.05 | 16.05 | -0.164 (-1.01%) | 6,546,772 |
| 22 Jul 2020 | CNY | 16.0714 | 16.3286 | 15.95 | 16.2143 | 16.2143 | +0.129 (+0.80%) | 5,556,860 |
| 21 Jul 2020 | CNY | 16.0143 | 16.2857 | 15.9357 | 16.0857 | 16.0857 | +0.014 (+0.09%) | 4,640,850 |
| 20 Jul 2020 | CNY | 15.9286 | 16.1357 | 15.6286 | 16.0714 | 16.0714 | +0.386 (+2.46%) | 6,346,253 |
| 17 Jul 2020 | CNY | 15.7857 | 16.3357 | 15.4857 | 15.6857 | 15.6857 | -0.136 (-0.86%) | 7,294,933 |
| 16 Jul 2020 | CNY | 17.1 | 17.2643 | 15.7214 | 15.8214 | 15.8214 | -1.121 (-6.62%) | 9,630,196 |
| 15 Jul 2020 | CNY | 18.2143 | 18.25 | 16.8643 | 16.9429 | 16.9429 | -1.179 (-6.50%) | 13,568,037 |
| 14 Jul 2020 | CNY | 18.4929 | 18.7286 | 17.8571 | 18.1214 | 18.1214 | -0.264 (-1.44%) | 12,120,522 |
| 13 Jul 2020 | CNY | 17.8214 | 18.5 | 17.7143 | 18.3857 | 18.3857 | +0.464 (+2.59%) | 14,250,310 |
