| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 19.43 | 19.43 | 18.97 | 19.09 | 19.09 | -0.31 (-1.60%) | 1,250,000 |
| 27 Aug 2020 | CNY | 18.91 | 19.54 | 18.91 | 19.4 | 19.4 | +0.32 (+1.68%) | 1,320,000 |
| 26 Aug 2020 | CNY | 18.97 | 19.09 | 18.81 | 19.08 | 19.08 | +0.1 (+0.53%) | 1,397,877 |
| 25 Aug 2020 | CNY | 18.79 | 19.29 | 18.78 | 18.98 | 18.98 | +0.1 (+0.53%) | 1,248,600 |
| 24 Aug 2020 | CNY | 18.75 | 18.95 | 18.53 | 18.88 | 18.88 | +0.19 (+1.02%) | 911,700 |
| 21 Aug 2020 | CNY | 18.68 | 18.95 | 18.54 | 18.69 | 18.69 | +0.16 (+0.86%) | 775,365 |
| 20 Aug 2020 | CNY | 18.55 | 18.7 | 18.31 | 18.53 | 18.53 | -0.08 (-0.43%) | 522,200 |
| 19 Aug 2020 | CNY | 18.74 | 18.86 | 18.52 | 18.61 | 18.61 | -0.21 (-1.12%) | 660,000 |
| 18 Aug 2020 | CNY | 18.95 | 18.95 | 18.75 | 18.82 | 18.82 | -0.07 (-0.37%) | 682,385 |
| 17 Aug 2020 | CNY | 18.96 | 19.04 | 18.8 | 18.89 | 18.89 | +0.09 (+0.48%) | 839,000 |
| 14 Aug 2020 | CNY | 18.73 | 18.85 | 18.45 | 18.8 | 18.8 | +0.12 (+0.64%) | 423,700 |
| 13 Aug 2020 | CNY | 18.53 | 18.87 | 18.41 | 18.68 | 18.68 | +0.22 (+1.19%) | 618,160 |
| 12 Aug 2020 | CNY | 18.52 | 18.52 | 18.1 | 18.46 | 18.46 | +0.05 (+0.27%) | 776,500 |
| 11 Aug 2020 | CNY | 18.66 | 18.81 | 18.31 | 18.41 | 18.41 | -0.32 (-1.71%) | 631,000 |
| 10 Aug 2020 | CNY | 18.49 | 18.9 | 18.49 | 18.73 | 18.73 | +0.24 (+1.30%) | 636,400 |
| 7 Aug 2020 | CNY | 18.73 | 18.73 | 18.33 | 18.49 | 18.49 | -0.27 (-1.44%) | 1,080,884 |
| 6 Aug 2020 | CNY | 18.9 | 19.1 | 18.61 | 18.76 | 18.76 | -0.26 (-1.37%) | 1,152,700 |
| 5 Aug 2020 | CNY | 18.95 | 19.1 | 18.6 | 19.02 | 19.02 | +0.07 (+0.37%) | 966,138 |
| 4 Aug 2020 | CNY | 18.78 | 18.99 | 18.55 | 18.95 | 18.95 | +0.19 (+1.01%) | 1,713,124 |
| 3 Aug 2020 | CNY | 18.32 | 18.9 | 18.32 | 18.76 | 18.76 | +0.4 (+2.18%) | 1,622,940 |
| 31 Jul 2020 | CNY | 18.06 | 18.43 | 18.06 | 18.36 | 18.36 | +0.11 (+0.60%) | 967,985 |
| 30 Jul 2020 | CNY | 18.29 | 18.45 | 18.16 | 18.25 | 18.25 | -0.02 (-0.11%) | 756,700 |
| 29 Jul 2020 | CNY | 18.16 | 18.33 | 18.01 | 18.27 | 18.27 | +0.14 (+0.77%) | 882,040 |
| 28 Jul 2020 | CNY | 18.11 | 18.26 | 17.99 | 18.13 | 18.13 | +0.04 (+0.22%) | 801,734 |
| 27 Jul 2020 | CNY | 18.88 | 18.88 | 17.62 | 18.09 | 18.09 | +0.4 (+2.26%) | 910,374 |
| 24 Jul 2020 | CNY | 18.11 | 18.24 | 17.56 | 17.69 | 17.69 | -0.33 (-1.83%) | 1,117,934 |
| 23 Jul 2020 | CNY | 18.07 | 18.16 | 17.63 | 18.02 | 18.02 | -0.15 (-0.83%) | 1,198,941 |
| 22 Jul 2020 | CNY | 18.15 | 18.3 | 18.07 | 18.17 | 18.17 | +0.02 (+0.11%) | 1,188,300 |
| 21 Jul 2020 | CNY | 18.54 | 18.54 | 18.08 | 18.15 | 18.15 | -0.08 (-0.44%) | 1,112,700 |
| 20 Jul 2020 | CNY | 17.78 | 18.25 | 17.78 | 18.23 | 18.23 | +0.43 (+2.42%) | 1,352,950 |
