| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 15.66 | 15.81 | 15.62 | 15.79 | 15.79 | +0.18 (+1.15%) | 1,875,786 |
| 9 Oct 2020 | CNY | 15.36 | 15.62 | 15.27 | 15.61 | 15.61 | +0.32 (+2.09%) | 1,276,325 |
| 30 Sep 2020 | CNY | 15.26 | 15.34 | 15.2 | 15.29 | 15.29 | 0.0 (0.0%) | 691,400 |
| 29 Sep 2020 | CNY | 15.27 | 15.36 | 15.12 | 15.29 | 15.29 | +0.05 (+0.33%) | 919,140 |
| 28 Sep 2020 | CNY | 15.26 | 15.42 | 15.22 | 15.24 | 15.24 | +0.01 (+0.07%) | 873,391 |
| 25 Sep 2020 | CNY | 15.35 | 15.39 | 15.16 | 15.23 | 15.23 | -0.08 (-0.52%) | 746,350 |
| 24 Sep 2020 | CNY | 15.6 | 15.64 | 15.28 | 15.31 | 15.31 | -0.34 (-2.17%) | 1,198,750 |
| 23 Sep 2020 | CNY | 15.63 | 15.67 | 15.58 | 15.65 | 15.65 | +0.07 (+0.45%) | 704,786 |
| 22 Sep 2020 | CNY | 15.73 | 15.76 | 15.55 | 15.58 | 15.58 | -0.22 (-1.39%) | 1,281,169 |
| 21 Sep 2020 | CNY | 15.96 | 15.97 | 15.74 | 15.8 | 15.8 | -0.11 (-0.69%) | 1,213,253 |
| 18 Sep 2020 | CNY | 15.66 | 15.91 | 15.65 | 15.91 | 15.91 | +0.25 (+1.60%) | 1,476,349 |
| 17 Sep 2020 | CNY | 15.78 | 15.78 | 15.63 | 15.66 | 15.66 | -0.04 (-0.25%) | 1,605,822 |
| 16 Sep 2020 | CNY | 15.76 | 16.03 | 15.62 | 15.7 | 15.7 | -0.08 (-0.51%) | 1,577,643 |
| 15 Sep 2020 | CNY | 15.79 | 15.79 | 15.65 | 15.78 | 15.78 | +0.08 (+0.51%) | 602,769 |
| 14 Sep 2020 | CNY | 15.59 | 15.78 | 15.51 | 15.7 | 15.7 | +0.15 (+0.96%) | 1,532,844 |
| 11 Sep 2020 | CNY | 15.56 | 15.59 | 15.35 | 15.55 | 15.55 | 0.0 (0.0%) | 788,800 |
| 10 Sep 2020 | CNY | 15.74 | 15.82 | 15.47 | 15.55 | 15.55 | -0.15 (-0.96%) | 1,355,253 |
| 9 Sep 2020 | CNY | 15.84 | 15.91 | 15.63 | 15.7 | 15.7 | -0.21 (-1.32%) | 1,691,821 |
| 8 Sep 2020 | CNY | 15.61 | 15.95 | 15.6 | 15.91 | 15.91 | +0.29 (+1.86%) | 1,505,100 |
| 7 Sep 2020 | CNY | 15.82 | 15.84 | 15.61 | 15.62 | 15.62 | -0.18 (-1.14%) | 1,276,550 |
| 4 Sep 2020 | CNY | 15.75 | 15.84 | 15.72 | 15.8 | 15.8 | -0.08 (-0.50%) | 1,299,700 |
| 3 Sep 2020 | CNY | 15.84 | 15.92 | 15.81 | 15.88 | 15.88 | +0.04 (+0.25%) | 1,108,218 |
| 2 Sep 2020 | CNY | 15.96 | 16.02 | 15.67 | 15.84 | 15.84 | -0.08 (-0.50%) | 2,221,953 |
| 1 Sep 2020 | CNY | 15.99 | 16.22 | 15.85 | 15.92 | 15.92 | -0.2 (-1.24%) | 2,780,003 |
| 31 Aug 2020 | CNY | 16.15 | 16.37 | 16.07 | 16.12 | 16.12 | -0.01 (-0.06%) | 2,085,579 |
| 28 Aug 2020 | CNY | 16.1 | 16.23 | 15.93 | 16.13 | 16.13 | -0.03 (-0.19%) | 2,198,335 |
| 27 Aug 2020 | CNY | 16.68 | 16.73 | 16.08 | 16.16 | 16.16 | -0.52 (-3.12%) | 4,183,817 |
| 26 Aug 2020 | CNY | 16.62 | 16.83 | 16.55 | 16.68 | 16.68 | +0.04 (+0.24%) | 1,825,652 |
| 25 Aug 2020 | CNY | 16.64 | 16.81 | 16.6 | 16.64 | 16.64 | -0.04 (-0.24%) | 2,019,211 |
| 24 Aug 2020 | CNY | 16.59 | 16.84 | 16.43 | 16.68 | 16.68 | +0.12 (+0.72%) | 1,914,039 |
