| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 14.8956 | 15.0055 | 14.3681 | 14.9066 | 14.9066 | +0.209 (+1.42%) | 4,997,448 |
| 27 Aug 2020 | CNY | 14.8956 | 15.1044 | 14.4396 | 14.6978 | 14.6978 | -0.005 (-0.04%) | 4,902,053 |
| 26 Aug 2020 | CNY | 15.1703 | 15.5879 | 14.5604 | 14.7033 | 14.7033 | -0.626 (-4.09%) | 7,480,409 |
| 25 Aug 2020 | CNY | 15.6044 | 16.0604 | 15.1099 | 15.3297 | 15.3297 | -0.225 (-1.45%) | 6,268,640 |
| 24 Aug 2020 | CNY | 15.489 | 15.8791 | 14.9176 | 15.5549 | 15.5549 | +0.17 (+1.11%) | 7,238,445 |
| 21 Aug 2020 | CNY | 14.7967 | 15.989 | 14.7857 | 15.3846 | 15.3846 | +0.549 (+3.70%) | 9,073,156 |
| 20 Aug 2020 | CNY | 14.9341 | 15.0385 | 13.989 | 14.8352 | 14.8352 | -0.577 (-3.74%) | 11,898,381 |
| 19 Aug 2020 | CNY | 14.5604 | 15.7857 | 14.4396 | 15.4121 | 15.4121 | +1.06 (+7.39%) | 18,298,147 |
| 18 Aug 2020 | CNY | 14.6813 | 14.6813 | 13.6539 | 14.3517 | 14.3517 | +0.066 (+0.46%) | 14,483,762 |
| 17 Aug 2020 | CNY | 14.7692 | 15.8791 | 14.0879 | 14.2857 | 14.2857 | -0.313 (-2.15%) | 12,938,139 |
| 14 Aug 2020 | CNY | 14.9945 | 15 | 13.5165 | 14.5989 | 14.5989 | +0.335 (+2.35%) | 18,615,447 |
| 13 Aug 2020 | CNY | 13.1868 | 14.2637 | 13.1868 | 14.2637 | 14.2637 | +1.297 (+10.00%) | 11,284,203 |
| 12 Aug 2020 | CNY | 13.0769 | 13.978 | 12.7088 | 12.967 | 12.967 | -1.154 (-8.17%) | 25,024,768 |
| 11 Aug 2020 | CNY | 14.989 | 15.2857 | 14.1209 | 14.1209 | 14.1209 | -1.566 (-9.98%) | 12,900,449 |
| 10 Aug 2020 | CNY | 14.7198 | 15.9615 | 14.7198 | 15.6868 | 15.6868 | +1.126 (+7.74%) | 18,474,967 |
| 7 Aug 2020 | CNY | 15.3681 | 15.3681 | 13.9835 | 14.5604 | 14.5604 | +0.588 (+4.21%) | 25,190,747 |
| 6 Aug 2020 | CNY | 12.9121 | 13.9725 | 12.8517 | 13.9725 | 13.9725 | +1.269 (+9.99%) | 5,491,771 |
| 5 Aug 2020 | CNY | 11.3242 | 12.7033 | 11.2802 | 12.7033 | 12.7033 | +1.154 (+9.99%) | 18,437,393 |
| 4 Aug 2020 | CNY | 11.5824 | 12.4615 | 11.4011 | 11.5495 | 11.5495 | +0.198 (+1.74%) | 17,815,765 |
| 3 Aug 2020 | CNY | 11.044 | 11.3517 | 10.7747 | 11.3517 | 11.3517 | +1.033 (+10.01%) | 12,060,308 |
| 31 Jul 2020 | CNY | 10.033 | 10.4231 | 9.8242 | 10.3187 | 10.3187 | +0.44 (+4.45%) | 8,953,045 |
| 30 Jul 2020 | CNY | 9.8956 | 10.0824 | 9.7857 | 9.8791 | 9.8791 | -0.017 (-0.17%) | 6,025,670 |
| 29 Jul 2020 | CNY | 9.9066 | 10.0385 | 9.6758 | 9.8956 | 9.8956 | +0.137 (+1.41%) | 7,174,396 |
| 28 Jul 2020 | CNY | 9.1758 | 9.8791 | 9.1154 | 9.7582 | 9.7582 | +0.582 (+6.35%) | 9,445,161 |
| 27 Jul 2020 | CNY | 9.2857 | 9.489 | 8.9011 | 9.1758 | 9.1758 | +0.088 (+0.97%) | 7,118,869 |
| 24 Jul 2020 | CNY | 9.6044 | 9.8242 | 8.6978 | 9.0879 | 9.0879 | -0.571 (-5.92%) | 10,699,383 |
| 23 Jul 2020 | CNY | 9.2857 | 9.8187 | 9.033 | 9.6593 | 9.6593 | +0.209 (+2.21%) | 12,567,758 |
| 22 Jul 2020 | CNY | 8.9506 | 9.6319 | 8.8626 | 9.4506 | 9.4506 | +0.692 (+7.91%) | 16,961,404 |
| 21 Jul 2020 | CNY | 8.8022 | 9.0549 | 8.544 | 8.7582 | 8.7582 | +0.005 (+0.06%) | 8,923,962 |
| 20 Jul 2020 | CNY | 8.489 | 8.7528 | 8.3242 | 8.7528 | 8.7528 | +0.297 (+3.51%) | 10,955,843 |
