| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 18.02 | 18.22 | 17.82 | 18.2 | 18.2 | +0.19 (+1.05%) | 1,126,613 |
| 19 Oct 2020 | CNY | 17.83 | 18.25 | 17.78 | 18.01 | 18.01 | +0.17 (+0.95%) | 1,824,310 |
| 16 Oct 2020 | CNY | 17.77 | 18.04 | 17.77 | 17.84 | 17.84 | +0.01 (+0.06%) | 1,233,239 |
| 15 Oct 2020 | CNY | 17.96 | 18.04 | 17.73 | 17.83 | 17.83 | -0.13 (-0.72%) | 1,129,106 |
| 14 Oct 2020 | CNY | 18 | 18.03 | 17.68 | 17.96 | 17.96 | -0.09 (-0.50%) | 1,721,291 |
| 13 Oct 2020 | CNY | 18.05 | 18.13 | 17.87 | 18.05 | 18.05 | -0.03 (-0.17%) | 2,281,221 |
| 12 Oct 2020 | CNY | 17.75 | 18.08 | 17.73 | 18.08 | 18.08 | +0.3 (+1.69%) | 1,884,552 |
| 9 Oct 2020 | CNY | 17.89 | 17.89 | 17.61 | 17.78 | 17.78 | +0.15 (+0.85%) | 1,684,389 |
| 30 Sep 2020 | CNY | 17.56 | 17.78 | 17.35 | 17.63 | 17.63 | +0.16 (+0.92%) | 2,173,116 |
| 29 Sep 2020 | CNY | 17.03 | 17.73 | 16.81 | 17.47 | 17.47 | +0.5 (+2.95%) | 3,122,574 |
| 28 Sep 2020 | CNY | 16.91 | 17.1 | 16.75 | 16.97 | 16.97 | +0.07 (+0.41%) | 1,178,845 |
| 25 Sep 2020 | CNY | 17.24 | 17.3 | 16.76 | 16.9 | 16.9 | -0.27 (-1.57%) | 2,489,103 |
| 24 Sep 2020 | CNY | 17.3 | 17.47 | 17.16 | 17.17 | 17.17 | -0.27 (-1.55%) | 1,695,783 |
| 23 Sep 2020 | CNY | 17.45 | 17.56 | 17.24 | 17.44 | 17.44 | -0.09 (-0.51%) | 2,289,261 |
| 22 Sep 2020 | CNY | 18.05 | 18.06 | 17.42 | 17.53 | 17.53 | -0.88 (-4.78%) | 4,313,051 |
| 21 Sep 2020 | CNY | 18.57 | 19.27 | 18.16 | 18.41 | 18.41 | -0.17 (-0.91%) | 4,539,422 |
| 18 Sep 2020 | CNY | 18.46 | 18.62 | 18.22 | 18.58 | 18.58 | +0.19 (+1.03%) | 2,543,971 |
| 17 Sep 2020 | CNY | 18.31 | 18.66 | 18.16 | 18.39 | 18.39 | +0.03 (+0.16%) | 2,044,303 |
| 16 Sep 2020 | CNY | 18.47 | 18.7 | 18.21 | 18.36 | 18.36 | -0.1 (-0.54%) | 1,553,783 |
| 15 Sep 2020 | CNY | 18.6 | 18.6 | 18.21 | 18.46 | 18.46 | -0.08 (-0.43%) | 1,665,705 |
| 14 Sep 2020 | CNY | 18.18 | 18.86 | 18.05 | 18.54 | 18.54 | +0.39 (+2.15%) | 3,924,957 |
| 11 Sep 2020 | CNY | 17.98 | 18.23 | 17.66 | 18.15 | 18.15 | +0.06 (+0.33%) | 2,653,786 |
| 10 Sep 2020 | CNY | 18.59 | 18.69 | 18.02 | 18.09 | 18.09 | -0.4 (-2.16%) | 3,088,845 |
| 9 Sep 2020 | CNY | 19.15 | 19.36 | 18.45 | 18.49 | 18.49 | -0.94 (-4.84%) | 4,338,529 |
| 8 Sep 2020 | CNY | 18.92 | 19.44 | 18.38 | 19.43 | 19.43 | +0.5 (+2.64%) | 4,092,915 |
| 7 Sep 2020 | CNY | 19.7 | 19.96 | 18.89 | 18.93 | 18.93 | -0.95 (-4.78%) | 3,921,618 |
| 4 Sep 2020 | CNY | 19.85 | 19.97 | 19.54 | 19.88 | 19.88 | -0.4 (-1.97%) | 3,006,125 |
| 3 Sep 2020 | CNY | 20.86 | 21.12 | 20.16 | 20.28 | 20.28 | -0.69 (-3.29%) | 2,362,469 |
| 2 Sep 2020 | CNY | 20.51 | 21.13 | 20.42 | 20.97 | 20.97 | +0.45 (+2.19%) | 3,036,174 |
| 1 Sep 2020 | CNY | 20.8 | 21.15 | 20.25 | 20.52 | 20.52 | -0.28 (-1.35%) | 3,090,135 |
