| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16.4 | 16.53 | 16.26 | 16.51 | 16.51 | -0.01 (-0.06%) | 8,255,219 |
| 19 Oct 2020 | CNY | 16.45 | 16.58 | 16.2 | 16.52 | 16.52 | +0.24 (+1.47%) | 14,393,308 |
| 16 Oct 2020 | CNY | 16.51 | 16.7 | 16.26 | 16.28 | 16.28 | -0.3 (-1.81%) | 14,272,682 |
| 15 Oct 2020 | CNY | 16.88 | 17.05 | 16.55 | 16.58 | 16.58 | -0.3 (-1.78%) | 18,726,067 |
| 14 Oct 2020 | CNY | 17.07 | 17.07 | 16.81 | 16.88 | 16.88 | -0.17 (-1.00%) | 16,870,531 |
| 13 Oct 2020 | CNY | 17 | 17.2 | 16.76 | 17.05 | 17.05 | -0.02 (-0.12%) | 25,053,604 |
| 12 Oct 2020 | CNY | 16.53 | 17.07 | 16.45 | 17.07 | 17.07 | +0.59 (+3.58%) | 27,199,428 |
| 9 Oct 2020 | CNY | 16.35 | 16.49 | 16.27 | 16.48 | 16.48 | +0.39 (+2.42%) | 16,269,859 |
| 30 Sep 2020 | CNY | 16.3 | 16.34 | 15.98 | 16.09 | 16.09 | -0.21 (-1.29%) | 11,330,016 |
| 29 Sep 2020 | CNY | 16.2 | 16.5 | 16.12 | 16.3 | 16.3 | +0.18 (+1.12%) | 12,734,371 |
| 28 Sep 2020 | CNY | 16.06 | 16.26 | 15.92 | 16.12 | 16.12 | +0.05 (+0.31%) | 8,606,410 |
| 25 Sep 2020 | CNY | 16.19 | 16.36 | 15.94 | 16.07 | 16.07 | -0.14 (-0.86%) | 14,958,012 |
| 24 Sep 2020 | CNY | 16.68 | 16.79 | 16.2 | 16.21 | 16.21 | -0.73 (-4.31%) | 24,420,632 |
| 23 Sep 2020 | CNY | 17.1 | 17.24 | 16.83 | 16.94 | 16.94 | -0.35 (-2.02%) | 24,628,459 |
| 22 Sep 2020 | CNY | 16.76 | 17.4 | 16.52 | 17.29 | 17.29 | +0.28 (+1.65%) | 37,642,062 |
| 21 Sep 2020 | CNY | 16.59 | 17.27 | 16.52 | 17.01 | 17.01 | +0.41 (+2.47%) | 37,327,394 |
| 18 Sep 2020 | CNY | 16.24 | 16.66 | 16.24 | 16.6 | 16.6 | +0.31 (+1.90%) | 21,025,187 |
| 17 Sep 2020 | CNY | 16.13 | 16.58 | 15.93 | 16.29 | 16.29 | -0.13 (-0.79%) | 21,198,117 |
| 16 Sep 2020 | CNY | 16.26 | 16.87 | 16.13 | 16.42 | 16.42 | +0.17 (+1.05%) | 27,338,840 |
| 15 Sep 2020 | CNY | 16.48 | 16.48 | 16.1 | 16.25 | 16.25 | -0.19 (-1.16%) | 18,662,962 |
| 14 Sep 2020 | CNY | 16.19 | 16.64 | 16.05 | 16.44 | 16.44 | +0.46 (+2.88%) | 23,797,759 |
| 11 Sep 2020 | CNY | 15.69 | 16.01 | 15.52 | 15.98 | 15.98 | +0.01 (+0.06%) | 17,500,578 |
| 10 Sep 2020 | CNY | 16.21 | 16.69 | 15.82 | 15.97 | 15.97 | -0.1 (-0.62%) | 25,740,531 |
| 9 Sep 2020 | CNY | 16.45 | 16.54 | 16.01 | 16.07 | 16.07 | -0.78 (-4.63%) | 35,388,212 |
| 8 Sep 2020 | CNY | 16.82 | 17.08 | 16.5 | 16.85 | 16.85 | -0.5 (-2.88%) | 46,803,800 |
| 7 Sep 2020 | CNY | 17.75 | 18.36 | 16.98 | 17.35 | 17.35 | +0.3 (+1.76%) | 92,192,304 |
| 4 Sep 2020 | CNY | 16.95 | 17.6 | 16.8 | 17.05 | 17.05 | +1.1 (+6.90%) | 66,390,655 |
| 3 Sep 2020 | CNY | 16.17 | 16.21 | 15.71 | 15.95 | 15.95 | -0.23 (-1.42%) | 21,540,527 |
| 2 Sep 2020 | CNY | 16.56 | 16.65 | 16.06 | 16.18 | 16.18 | -0.42 (-2.53%) | 20,833,784 |
| 1 Sep 2020 | CNY | 16.86 | 16.87 | 16.43 | 16.6 | 16.6 | +0.03 (+0.18%) | 15,712,193 |
