| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 17.98 | 19.64 | 17.9 | 18.93 | 18.93 | +1.08 (+6.05%) | 8,376,700 |
| 28 Aug 2020 | CNY | 17.96 | 18.06 | 17.72 | 17.85 | 17.85 | -0.13 (-0.72%) | 1,497,657 |
| 27 Aug 2020 | CNY | 17.72 | 18.07 | 17.37 | 17.98 | 17.98 | 0.0 (0.0%) | 2,280,100 |
| 26 Aug 2020 | CNY | 18.01 | 18.28 | 17.71 | 17.98 | 17.98 | +0.06 (+0.33%) | 2,506,700 |
| 25 Aug 2020 | CNY | 18.23 | 18.28 | 17.8 | 17.92 | 17.92 | -0.26 (-1.43%) | 2,281,500 |
| 24 Aug 2020 | CNY | 18.02 | 18.39 | 17.6 | 18.18 | 18.18 | +0.14 (+0.78%) | 2,949,700 |
| 21 Aug 2020 | CNY | 17.5 | 18.16 | 17.29 | 18.04 | 18.04 | +0.47 (+2.68%) | 3,647,983 |
| 20 Aug 2020 | CNY | 17.58 | 17.9 | 16.82 | 17.57 | 17.57 | -0.05 (-0.28%) | 2,568,600 |
| 19 Aug 2020 | CNY | 18.3 | 18.51 | 17.49 | 17.62 | 17.62 | -0.76 (-4.13%) | 4,682,200 |
| 18 Aug 2020 | CNY | 18.13 | 18.48 | 18.1 | 18.38 | 18.38 | +0.09 (+0.49%) | 3,066,700 |
| 17 Aug 2020 | CNY | 18.02 | 18.39 | 18 | 18.29 | 18.29 | +0.15 (+0.83%) | 4,801,584 |
| 14 Aug 2020 | CNY | 18.6 | 18.7 | 17.91 | 18.14 | 18.14 | -0.88 (-4.63%) | 5,405,107 |
| 13 Aug 2020 | CNY | 19.2 | 19.37 | 18.51 | 19.02 | 19.02 | -0.26 (-1.35%) | 5,793,435 |
| 12 Aug 2020 | CNY | 20.2 | 20.37 | 18.57 | 19.28 | 19.28 | -1.35 (-6.54%) | 14,395,344 |
| 11 Aug 2020 | CNY | 18.48 | 20.78 | 18.46 | 20.63 | 20.63 | +1.74 (+9.21%) | 16,248,702 |
| 10 Aug 2020 | CNY | 19.45 | 20.15 | 18.81 | 18.89 | 18.89 | -0.33 (-1.72%) | 8,140,400 |
| 7 Aug 2020 | CNY | 18.63 | 19.77 | 18.5 | 19.22 | 19.22 | +0.46 (+2.45%) | 11,038,701 |
| 6 Aug 2020 | CNY | 19.01 | 19.08 | 18.3 | 18.76 | 18.76 | +0.04 (+0.21%) | 6,990,900 |
| 5 Aug 2020 | CNY | 18.32 | 18.93 | 17.86 | 18.72 | 18.72 | +0.32 (+1.74%) | 8,853,056 |
| 4 Aug 2020 | CNY | 18.57 | 18.87 | 18.13 | 18.4 | 18.4 | -0.42 (-2.23%) | 9,222,777 |
| 3 Aug 2020 | CNY | 18.71 | 19.2 | 18.39 | 18.82 | 18.82 | +0.43 (+2.34%) | 13,204,528 |
| 31 Jul 2020 | CNY | 18.71 | 19.15 | 18.11 | 18.39 | 18.39 | -0.49 (-2.60%) | 14,145,511 |
| 30 Jul 2020 | CNY | 18.06 | 18.88 | 18.06 | 18.88 | 18.88 | +1.72 (+10.02%) | 23,047,160 |
| 29 Jul 2020 | CNY | 15.75 | 17.16 | 15.5 | 17.16 | 17.16 | +1.56 (+10%) | 4,452,637 |
| 28 Jul 2020 | CNY | 15.5 | 15.68 | 15.48 | 15.6 | 15.6 | +0.22 (+1.43%) | 983,200 |
| 27 Jul 2020 | CNY | 15.68 | 15.68 | 15.2 | 15.38 | 15.38 | -0.12 (-0.77%) | 1,866,139 |
| 24 Jul 2020 | CNY | 16.48 | 16.65 | 15.31 | 15.5 | 15.5 | -1.04 (-6.29%) | 3,898,433 |
| 23 Jul 2020 | CNY | 17.08 | 17.08 | 16.3 | 16.54 | 16.54 | -0.38 (-2.25%) | 2,132,400 |
| 22 Jul 2020 | CNY | 16.65 | 17.06 | 16.65 | 16.92 | 16.92 | +0.15 (+0.89%) | 2,863,330 |
| 21 Jul 2020 | CNY | 16.87 | 16.87 | 16.39 | 16.77 | 16.77 | +0.08 (+0.48%) | 3,346,670 |
