| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 17.18 | 18.48 | 17.18 | 18.3 | 18.3 | +1.14 (+6.64%) | 14,877,976 |
| 27 Aug 2020 | CNY | 17.45 | 17.64 | 16.57 | 17.16 | 17.16 | -0.29 (-1.66%) | 10,719,739 |
| 26 Aug 2020 | CNY | 18.25 | 18.29 | 17.3 | 17.45 | 17.45 | -0.85 (-4.64%) | 10,178,826 |
| 25 Aug 2020 | CNY | 18.37 | 18.93 | 18.3 | 18.3 | 18.3 | -0.13 (-0.71%) | 8,670,881 |
| 24 Aug 2020 | CNY | 18.24 | 18.6 | 17.56 | 18.43 | 18.43 | +0.33 (+1.82%) | 10,443,843 |
| 21 Aug 2020 | CNY | 18.44 | 18.67 | 18 | 18.1 | 18.1 | -0.47 (-2.53%) | 8,648,369 |
| 20 Aug 2020 | CNY | 17.92 | 18.82 | 17.88 | 18.57 | 18.57 | +0.29 (+1.59%) | 8,811,206 |
| 19 Aug 2020 | CNY | 19.51 | 19.55 | 18.28 | 18.28 | 18.28 | -1.13 (-5.82%) | 13,317,520 |
| 18 Aug 2020 | CNY | 19.34 | 19.83 | 19.08 | 19.41 | 19.41 | -0.14 (-0.72%) | 12,758,229 |
| 17 Aug 2020 | CNY | 18.34 | 19.98 | 18.11 | 19.55 | 19.55 | +1.2 (+6.54%) | 19,749,256 |
| 14 Aug 2020 | CNY | 17.78 | 18.7 | 17.05 | 18.35 | 18.35 | +0.53 (+2.97%) | 18,388,471 |
| 13 Aug 2020 | CNY | 18.45 | 18.59 | 17.62 | 17.82 | 17.82 | -0.59 (-3.20%) | 15,031,861 |
| 12 Aug 2020 | CNY | 18.96 | 19.35 | 18 | 18.41 | 18.41 | -0.65 (-3.41%) | 15,153,830 |
| 11 Aug 2020 | CNY | 20.02 | 20.68 | 18.98 | 19.06 | 19.06 | -1.31 (-6.43%) | 18,665,966 |
| 10 Aug 2020 | CNY | 19.2 | 20.59 | 18.8 | 20.37 | 20.37 | +0.81 (+4.14%) | 21,611,579 |
| 7 Aug 2020 | CNY | 19.3 | 19.88 | 18.63 | 19.56 | 19.56 | +0.28 (+1.45%) | 20,402,813 |
| 6 Aug 2020 | CNY | 20.41 | 20.57 | 18.94 | 19.28 | 19.28 | -1.24 (-6.04%) | 26,904,050 |
| 5 Aug 2020 | CNY | 19.9 | 20.99 | 19.3 | 20.52 | 20.52 | -0.29 (-1.39%) | 31,716,440 |
| 4 Aug 2020 | CNY | 23 | 23.55 | 20.02 | 20.81 | 20.81 | -1.4 (-6.30%) | 62,233,240 |
| 3 Aug 2020 | CNY | 22.2 | 22.21 | 21.6 | 22.21 | 22.21 | +2.02 (+10.00%) | 29,046,578 |
| 31 Jul 2020 | CNY | 18.55 | 20.19 | 18.41 | 20.19 | 20.19 | +1.84 (+10.03%) | 30,625,208 |
| 30 Jul 2020 | CNY | 17.25 | 18.7 | 17.25 | 18.35 | 18.35 | +1.04 (+6.01%) | 26,022,724 |
| 29 Jul 2020 | CNY | 16.43 | 17.53 | 16.02 | 17.31 | 17.31 | +0.77 (+4.66%) | 22,478,201 |
| 28 Jul 2020 | CNY | 17.96 | 18.04 | 16.54 | 16.54 | 16.54 | -1.84 (-10.01%) | 28,092,464 |
| 27 Jul 2020 | CNY | 19 | 19.09 | 17.3 | 18.38 | 18.38 | -0.01 (-0.05%) | 34,960,382 |
| 24 Jul 2020 | CNY | 17.51 | 19.17 | 17.51 | 18.39 | 18.39 | +0.96 (+5.51%) | 41,772,600 |
| 23 Jul 2020 | CNY | 17.71 | 18.1 | 17.07 | 17.43 | 17.43 | -0.54 (-3.01%) | 18,713,340 |
| 22 Jul 2020 | CNY | 17.88 | 18.47 | 17.81 | 17.97 | 17.97 | -0.22 (-1.21%) | 12,385,008 |
| 21 Jul 2020 | CNY | 17.74 | 18.88 | 17.74 | 18.19 | 18.19 | +0.69 (+3.94%) | 17,223,882 |
| 20 Jul 2020 | CNY | 17.5 | 17.84 | 17.07 | 17.5 | 17.5 | +0.33 (+1.92%) | 9,527,240 |
