| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 18.88 | 19.03 | 18.6 | 18.85 | 18.85 | +0.2 (+1.07%) | 3,254,600 |
| 20 Aug 2020 | CNY | 18.52 | 18.91 | 18.45 | 18.65 | 18.65 | -0.23 (-1.22%) | 1,751,010 |
| 19 Aug 2020 | CNY | 19.03 | 19.27 | 18.75 | 18.88 | 18.88 | -0.16 (-0.84%) | 3,344,647 |
| 18 Aug 2020 | CNY | 19.01 | 19.36 | 18.42 | 19.04 | 19.04 | -0.11 (-0.57%) | 4,379,093 |
| 17 Aug 2020 | CNY | 17.7 | 19.19 | 17.32 | 19.15 | 19.15 | +1.61 (+9.18%) | 7,255,792 |
| 14 Aug 2020 | CNY | 17.79 | 17.9 | 17.1 | 17.54 | 17.54 | -0.26 (-1.46%) | 2,995,900 |
| 13 Aug 2020 | CNY | 17.95 | 18.23 | 17.22 | 17.8 | 17.8 | -0.15 (-0.84%) | 4,424,400 |
| 12 Aug 2020 | CNY | 19.19 | 19.23 | 17.55 | 17.95 | 17.95 | -1.24 (-6.46%) | 6,292,581 |
| 11 Aug 2020 | CNY | 19.18 | 19.55 | 18.89 | 19.19 | 19.19 | -0.01 (-0.05%) | 4,386,728 |
| 10 Aug 2020 | CNY | 18.68 | 19.47 | 18.51 | 19.2 | 19.2 | +0.79 (+4.29%) | 5,511,317 |
| 7 Aug 2020 | CNY | 18.32 | 18.63 | 18.1 | 18.41 | 18.41 | +0.14 (+0.77%) | 4,637,720 |
| 6 Aug 2020 | CNY | 18.64 | 18.73 | 18.14 | 18.27 | 18.27 | -0.15 (-0.81%) | 6,595,592 |
| 5 Aug 2020 | CNY | 18.7 | 18.96 | 17.99 | 18.42 | 18.42 | -0.46 (-2.44%) | 6,133,500 |
| 4 Aug 2020 | CNY | 19.59 | 19.79 | 18.77 | 18.88 | 18.88 | -0.82 (-4.16%) | 5,255,449 |
| 3 Aug 2020 | CNY | 18.48 | 19.95 | 18.48 | 19.7 | 19.7 | +1.48 (+8.12%) | 6,392,518 |
| 31 Jul 2020 | CNY | 18.52 | 18.83 | 18 | 18.22 | 18.22 | -0.27 (-1.46%) | 4,722,200 |
| 30 Jul 2020 | CNY | 19.37 | 19.95 | 18.4 | 18.49 | 18.49 | -0.78 (-4.05%) | 4,204,200 |
| 29 Jul 2020 | CNY | 18.5 | 19.57 | 18.2 | 19.27 | 19.27 | +0.72 (+3.88%) | 4,405,000 |
| 28 Jul 2020 | CNY | 18.78 | 19.14 | 17.93 | 18.55 | 18.55 | -0.35 (-1.85%) | 5,573,485 |
| 27 Jul 2020 | CNY | 19.14 | 19.39 | 18.2 | 18.9 | 18.9 | -0.15 (-0.79%) | 5,771,200 |
| 24 Jul 2020 | CNY | 19.78 | 20.96 | 18.42 | 19.05 | 19.05 | -0.74 (-3.74%) | 7,710,767 |
| 23 Jul 2020 | CNY | 21.18 | 21.22 | 19.5 | 19.79 | 19.79 | -1.33 (-6.30%) | 7,579,600 |
| 22 Jul 2020 | CNY | 21.5 | 21.99 | 20.85 | 21.12 | 21.12 | -0.23 (-1.08%) | 8,897,816 |
| 21 Jul 2020 | CNY | 21.5 | 21.85 | 21.1 | 21.35 | 21.35 | +0.16 (+0.76%) | 5,868,883 |
| 20 Jul 2020 | CNY | 20.7 | 21.19 | 20.3 | 21.19 | 21.19 | +1 (+4.95%) | 7,014,547 |
| 17 Jul 2020 | CNY | 19.85 | 20.28 | 18.92 | 20.19 | 20.19 | +1 (+5.21%) | 5,272,739 |
| 16 Jul 2020 | CNY | 20.5 | 21.03 | 19.17 | 19.19 | 19.19 | -0.9 (-4.48%) | 7,894,487 |
| 15 Jul 2020 | CNY | 20.38 | 20.45 | 19.76 | 20.09 | 20.09 | -0.17 (-0.84%) | 4,780,018 |
| 14 Jul 2020 | CNY | 19.2 | 20.5 | 18.92 | 20.26 | 20.26 | +1.14 (+5.96%) | 7,992,900 |
| 13 Jul 2020 | CNY | 18.68 | 19.36 | 18.45 | 19.12 | 19.12 | +0.48 (+2.58%) | 8,039,434 |
