| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 23.1035 | 23.1035 | 21.931 | 22.6759 | 22.6759 | -0.159 (-0.69%) | 4,686,286 |
| 19 Aug 2020 | CNY | 22.3931 | 23.3517 | 22.131 | 22.8345 | 22.8345 | +0.352 (+1.56%) | 8,394,908 |
| 18 Aug 2020 | CNY | 23.5035 | 23.6069 | 21.731 | 22.4828 | 22.4828 | -0.448 (-1.95%) | 10,001,622 |
| 17 Aug 2020 | CNY | 22.7793 | 23.2069 | 22.2483 | 22.931 | 22.931 | +0.469 (+2.09%) | 6,829,832 |
| 14 Aug 2020 | CNY | 24.1517 | 24.7448 | 21.931 | 22.4621 | 22.4621 | -1.821 (-7.50%) | 13,503,680 |
| 13 Aug 2020 | CNY | 22.2 | 24.2828 | 21.6552 | 24.2828 | 24.2828 | +2.207 (+10.00%) | 16,464,739 |
| 12 Aug 2020 | CNY | 21.7862 | 22.2069 | 21.2621 | 22.0759 | 22.0759 | +0.214 (+0.98%) | 7,069,559 |
| 11 Aug 2020 | CNY | 22.731 | 23.0207 | 21.3793 | 21.8621 | 21.8621 | -0.641 (-2.85%) | 10,641,689 |
| 10 Aug 2020 | CNY | 22.331 | 23.1655 | 21.8759 | 22.5035 | 22.5035 | -0.255 (-1.12%) | 10,271,498 |
| 7 Aug 2020 | CNY | 23.4138 | 24 | 21.9448 | 22.7586 | 22.7586 | -0.607 (-2.60%) | 23,237,685 |
| 6 Aug 2020 | CNY | 23.3655 | 23.3655 | 22.531 | 23.3655 | 23.3655 | +2.124 (+10.00%) | 16,920,271 |
| 5 Aug 2020 | CNY | 19.6276 | 22.069 | 19.4483 | 21.2414 | 21.2414 | +1.103 (+5.48%) | 21,684,529 |
| 4 Aug 2020 | CNY | 19.7241 | 20.4897 | 19.6621 | 20.1379 | 20.1379 | +1.51 (+8.11%) | 25,887,824 |
| 3 Aug 2020 | CNY | 16.9655 | 18.6276 | 16.9655 | 18.6276 | 18.6276 | +1.697 (+10.02%) | 13,950,452 |
| 31 Jul 2020 | CNY | 16.669 | 16.9862 | 16.5517 | 16.931 | 16.931 | +0.214 (+1.28%) | 3,706,265 |
| 30 Jul 2020 | CNY | 16.8966 | 16.9655 | 16.6828 | 16.7172 | 16.7172 | -0.248 (-1.46%) | 3,255,685 |
| 29 Jul 2020 | CNY | 16.8276 | 16.9655 | 16.5724 | 16.9655 | 16.9655 | +0.172 (+1.03%) | 3,334,524 |
| 28 Jul 2020 | CNY | 16.6414 | 16.8897 | 16.6276 | 16.7931 | 16.7931 | +0.145 (+0.87%) | 1,975,219 |
| 27 Jul 2020 | CNY | 16.669 | 16.731 | 16.3448 | 16.6483 | 16.6483 | +0.09 (+0.54%) | 2,865,743 |
| 24 Jul 2020 | CNY | 17.1035 | 17.3655 | 16.5035 | 16.5586 | 16.5586 | -0.662 (-3.84%) | 4,394,356 |
| 23 Jul 2020 | CNY | 17.2483 | 17.4828 | 16.9793 | 17.2207 | 17.2207 | -0.262 (-1.50%) | 3,259,653 |
| 22 Jul 2020 | CNY | 17.6897 | 17.7931 | 17.4552 | 17.4828 | 17.4828 | -0.234 (-1.32%) | 3,722,986 |
| 21 Jul 2020 | CNY | 18.1035 | 18.1379 | 17.5379 | 17.7172 | 17.7172 | +0.014 (+0.08%) | 3,641,493 |
| 20 Jul 2020 | CNY | 17.069 | 17.7793 | 17.0621 | 17.7035 | 17.7035 | +0.938 (+5.59%) | 6,055,766 |
| 17 Jul 2020 | CNY | 17 | 17.1172 | 16.4276 | 16.7655 | 16.7655 | -0.234 (-1.38%) | 5,285,028 |
| 16 Jul 2020 | CNY | 18.2069 | 18.2828 | 16.8966 | 17 | 17 | -1.283 (-7.02%) | 6,830,773 |
| 15 Jul 2020 | CNY | 18.6207 | 18.8966 | 18.2069 | 18.2828 | 18.2828 | -0.221 (-1.19%) | 7,062,393 |
| 14 Jul 2020 | CNY | 18.6414 | 18.8897 | 18.0759 | 18.5035 | 18.5035 | -0.269 (-1.43%) | 9,239,440 |
| 13 Jul 2020 | CNY | 17.5379 | 18.7862 | 17.4552 | 18.7724 | 18.7724 | +1.2 (+6.83%) | 12,087,553 |
| 10 Jul 2020 | CNY | 18.069 | 18.1517 | 17.5103 | 17.5724 | 17.5724 | -0.655 (-3.59%) | 8,560,082 |
