| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2020 | CNY | 15.42 | 15.7 | 15.42 | 15.58 | 15.58 | +0.19 (+1.23%) | 1,170,210 |
| 22 Oct 2020 | CNY | 15.41 | 15.5 | 15.3 | 15.39 | 15.39 | -0.01 (-0.06%) | 764,110 |
| 21 Oct 2020 | CNY | 15.61 | 15.62 | 15.33 | 15.4 | 15.4 | -0.2 (-1.28%) | 1,190,547 |
| 20 Oct 2020 | CNY | 15.58 | 15.64 | 15.41 | 15.6 | 15.6 | 0.0 (0.0%) | 1,327,192 |
| 19 Oct 2020 | CNY | 15.87 | 16.04 | 15.58 | 15.6 | 15.6 | -0.18 (-1.14%) | 2,017,673 |
| 16 Oct 2020 | CNY | 15.97 | 16.07 | 15.72 | 15.78 | 15.78 | -0.05 (-0.32%) | 1,456,192 |
| 15 Oct 2020 | CNY | 16.18 | 16.25 | 15.78 | 15.83 | 15.83 | -0.3 (-1.86%) | 2,019,232 |
| 14 Oct 2020 | CNY | 16.62 | 16.74 | 16.13 | 16.13 | 16.13 | -0.48 (-2.89%) | 2,514,607 |
| 13 Oct 2020 | CNY | 16.4 | 16.71 | 16.22 | 16.61 | 16.61 | +0.08 (+0.48%) | 2,610,694 |
| 12 Oct 2020 | CNY | 16.4 | 16.86 | 16.36 | 16.53 | 16.53 | +0.53 (+3.31%) | 5,059,144 |
| 9 Oct 2020 | CNY | 15.68 | 16.09 | 15.55 | 16 | 16 | +0.62 (+4.03%) | 2,435,746 |
| 30 Sep 2020 | CNY | 15.49 | 15.66 | 15.3 | 15.38 | 15.38 | -0.12 (-0.77%) | 887,800 |
| 29 Sep 2020 | CNY | 15.4 | 15.69 | 15.4 | 15.5 | 15.5 | +0.14 (+0.91%) | 964,300 |
| 28 Sep 2020 | CNY | 15.49 | 15.66 | 15.34 | 15.36 | 15.36 | -0.06 (-0.39%) | 895,449 |
| 25 Sep 2020 | CNY | 15.64 | 15.76 | 15.38 | 15.42 | 15.42 | -0.22 (-1.41%) | 984,400 |
| 24 Sep 2020 | CNY | 15.87 | 15.9 | 15.6 | 15.64 | 15.64 | -0.19 (-1.20%) | 1,321,600 |
| 23 Sep 2020 | CNY | 15.68 | 16.26 | 15.62 | 15.83 | 15.83 | +0.28 (+1.80%) | 2,088,005 |
| 22 Sep 2020 | CNY | 15.91 | 15.94 | 15.5 | 15.55 | 15.55 | -0.32 (-2.02%) | 1,691,000 |
| 21 Sep 2020 | CNY | 16.1 | 16.11 | 15.81 | 15.87 | 15.87 | -0.28 (-1.73%) | 2,253,148 |
| 18 Sep 2020 | CNY | 15.45 | 16.34 | 15.41 | 16.15 | 16.15 | +0.73 (+4.73%) | 4,216,772 |
| 17 Sep 2020 | CNY | 15.33 | 15.5 | 15.25 | 15.42 | 15.42 | +0.1 (+0.65%) | 1,291,437 |
| 16 Sep 2020 | CNY | 15.3 | 15.52 | 15.22 | 15.32 | 15.32 | +0.02 (+0.13%) | 1,005,483 |
| 15 Sep 2020 | CNY | 15.35 | 15.46 | 15.25 | 15.3 | 15.3 | -0.07 (-0.46%) | 1,094,170 |
| 14 Sep 2020 | CNY | 15.42 | 15.52 | 15.29 | 15.37 | 15.37 | -0.13 (-0.84%) | 1,334,558 |
| 11 Sep 2020 | CNY | 15.28 | 15.5 | 15.14 | 15.5 | 15.5 | +0.3 (+1.97%) | 1,314,466 |
| 10 Sep 2020 | CNY | 15.52 | 15.75 | 15.18 | 15.2 | 15.2 | -0.18 (-1.17%) | 1,949,891 |
| 9 Sep 2020 | CNY | 15.5 | 15.72 | 15.38 | 15.38 | 15.38 | -0.25 (-1.60%) | 1,916,475 |
| 8 Sep 2020 | CNY | 15.45 | 15.66 | 15.24 | 15.63 | 15.63 | +0.24 (+1.56%) | 2,281,272 |
| 7 Sep 2020 | CNY | 15.9 | 16.06 | 15.38 | 15.39 | 15.39 | -0.48 (-3.02%) | 2,695,401 |
| 4 Sep 2020 | CNY | 16.04 | 16.04 | 15.73 | 15.87 | 15.87 | -0.3 (-1.86%) | 1,762,300 |
