| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 20 | 20.43 | 19.51 | 19.68 | 19.68 | -0.47 (-2.33%) | 2,644,106 |
| 25 Aug 2020 | CNY | 19.32 | 20.26 | 19.2 | 20.15 | 20.15 | +0.75 (+3.87%) | 3,166,371 |
| 24 Aug 2020 | CNY | 19.65 | 19.77 | 19.07 | 19.4 | 19.4 | -0.29 (-1.47%) | 2,333,630 |
| 21 Aug 2020 | CNY | 20.29 | 20.39 | 19.43 | 19.69 | 19.69 | -0.13 (-0.66%) | 3,322,999 |
| 20 Aug 2020 | CNY | 20.64 | 21.59 | 19.8 | 19.82 | 19.82 | -0.62 (-3.03%) | 5,911,861 |
| 19 Aug 2020 | CNY | 19.5 | 21.36 | 19.17 | 20.44 | 20.44 | +1.02 (+5.25%) | 6,120,783 |
| 18 Aug 2020 | CNY | 18.6 | 19.79 | 18.2 | 19.42 | 19.42 | +0.79 (+4.24%) | 3,785,019 |
| 17 Aug 2020 | CNY | 18.8 | 18.98 | 18.44 | 18.63 | 18.63 | -0.03 (-0.16%) | 2,261,636 |
| 14 Aug 2020 | CNY | 18.4 | 18.68 | 18.18 | 18.66 | 18.66 | -0.03 (-0.16%) | 2,394,892 |
| 13 Aug 2020 | CNY | 17.63 | 18.97 | 17.57 | 18.69 | 18.69 | +1.11 (+6.31%) | 4,061,183 |
| 12 Aug 2020 | CNY | 18.01 | 18.48 | 17.28 | 17.58 | 17.58 | -0.47 (-2.60%) | 2,199,820 |
| 11 Aug 2020 | CNY | 18.01 | 18.68 | 17.87 | 18.05 | 18.05 | -0.05 (-0.28%) | 2,756,790 |
| 10 Aug 2020 | CNY | 17.64 | 18.34 | 17.54 | 18.1 | 18.1 | +0.49 (+2.78%) | 1,797,110 |
| 7 Aug 2020 | CNY | 17.74 | 17.75 | 17.41 | 17.61 | 17.61 | -0.03 (-0.17%) | 915,790 |
| 6 Aug 2020 | CNY | 17.9 | 18.06 | 17.44 | 17.64 | 17.64 | -0.27 (-1.51%) | 1,127,430 |
| 5 Aug 2020 | CNY | 17.71 | 17.95 | 17.48 | 17.91 | 17.91 | +0.16 (+0.90%) | 1,265,281 |
| 4 Aug 2020 | CNY | 17.9 | 17.98 | 17.61 | 17.75 | 17.75 | -0.09 (-0.50%) | 1,042,340 |
| 3 Aug 2020 | CNY | 17.85 | 18.18 | 17.7 | 17.84 | 17.84 | +0.17 (+0.96%) | 1,777,185 |
| 31 Jul 2020 | CNY | 17.79 | 17.88 | 17.4 | 17.67 | 17.67 | -0.06 (-0.34%) | 1,240,631 |
| 30 Jul 2020 | CNY | 17.49 | 17.8 | 17.41 | 17.73 | 17.73 | +0.27 (+1.55%) | 1,449,948 |
| 29 Jul 2020 | CNY | 17.12 | 17.55 | 16.96 | 17.46 | 17.46 | +0.31 (+1.81%) | 1,077,677 |
| 28 Jul 2020 | CNY | 16.96 | 17.26 | 16.82 | 17.15 | 17.15 | +0.38 (+2.27%) | 1,026,730 |
| 27 Jul 2020 | CNY | 17.21 | 17.29 | 16.6 | 16.77 | 16.77 | -0.39 (-2.27%) | 1,204,542 |
| 24 Jul 2020 | CNY | 17.68 | 17.94 | 16.96 | 17.16 | 17.16 | -0.62 (-3.49%) | 1,730,277 |
| 23 Jul 2020 | CNY | 17.56 | 17.8 | 17.03 | 17.78 | 17.78 | -0.04 (-0.22%) | 2,257,236 |
| 22 Jul 2020 | CNY | 17.43 | 18.44 | 17.17 | 17.82 | 17.82 | +0.49 (+2.83%) | 3,215,771 |
| 21 Jul 2020 | CNY | 17.3 | 17.59 | 17.17 | 17.33 | 17.33 | -0.06 (-0.35%) | 1,122,190 |
| 20 Jul 2020 | CNY | 16.98 | 17.55 | 16.9 | 17.39 | 17.39 | +0.51 (+3.02%) | 1,606,520 |
| 17 Jul 2020 | CNY | 16.53 | 16.95 | 16.47 | 16.88 | 16.88 | +0.55 (+3.37%) | 1,337,771 |
| 16 Jul 2020 | CNY | 17.14 | 17.29 | 16.33 | 16.33 | 16.33 | -0.67 (-3.94%) | 1,354,473 |
