| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 14.38 | 14.49 | 13.9 | 14.08 | 14.08 | -0.33 (-2.29%) | 25,877,651 |
| 16 Oct 2020 | CNY | 14.58 | 14.7 | 14.2 | 14.41 | 14.41 | -0.36 (-2.44%) | 23,747,460 |
| 15 Oct 2020 | CNY | 15.01 | 15.11 | 14.6 | 14.77 | 14.77 | -0.38 (-2.51%) | 24,110,939 |
| 14 Oct 2020 | CNY | 15.54 | 15.54 | 15 | 15.15 | 15.15 | -0.22 (-1.43%) | 17,970,542 |
| 13 Oct 2020 | CNY | 15.12 | 15.54 | 14.95 | 15.37 | 15.37 | +0.01 (+0.07%) | 17,310,774 |
| 12 Oct 2020 | CNY | 14.53 | 15.5 | 14.31 | 15.36 | 15.36 | +0.86 (+5.93%) | 33,558,593 |
| 9 Oct 2020 | CNY | 14.35 | 14.67 | 14.21 | 14.5 | 14.5 | +0.38 (+2.69%) | 17,887,189 |
| 30 Sep 2020 | CNY | 14.12 | 14.53 | 13.93 | 14.12 | 14.12 | +0.13 (+0.93%) | 28,920,315 |
| 29 Sep 2020 | CNY | 13.98 | 14.18 | 13.75 | 13.99 | 13.99 | +0.08 (+0.58%) | 24,706,175 |
| 28 Sep 2020 | CNY | 14.41 | 14.5 | 13.81 | 13.91 | 13.91 | -0.47 (-3.27%) | 21,866,238 |
| 25 Sep 2020 | CNY | 14.1 | 14.47 | 13.88 | 14.38 | 14.38 | +0.28 (+1.99%) | 26,183,462 |
| 24 Sep 2020 | CNY | 14.41 | 14.42 | 13.97 | 14.1 | 14.1 | -0.36 (-2.49%) | 28,385,839 |
| 23 Sep 2020 | CNY | 14.74 | 14.79 | 14.33 | 14.46 | 14.46 | -0.23 (-1.57%) | 29,832,009 |
| 22 Sep 2020 | CNY | 14.97 | 15.1 | 14.63 | 14.69 | 14.69 | -0.43 (-2.84%) | 19,473,043 |
| 21 Sep 2020 | CNY | 15.95 | 15.95 | 14.9 | 15.12 | 15.12 | -0.53 (-3.39%) | 22,448,519 |
| 18 Sep 2020 | CNY | 15.24 | 15.9 | 15.24 | 15.65 | 15.65 | +0.41 (+2.69%) | 20,454,041 |
| 17 Sep 2020 | CNY | 15.36 | 15.53 | 15.2 | 15.24 | 15.24 | -0.26 (-1.68%) | 11,381,614 |
| 16 Sep 2020 | CNY | 15.39 | 15.58 | 15.1 | 15.5 | 15.5 | +0.05 (+0.32%) | 14,462,541 |
| 15 Sep 2020 | CNY | 15.57 | 15.75 | 15.35 | 15.45 | 15.45 | -0.12 (-0.77%) | 20,234,156 |
| 14 Sep 2020 | CNY | 15.02 | 15.68 | 14.89 | 15.57 | 15.57 | +0.6 (+4.01%) | 31,067,410 |
| 11 Sep 2020 | CNY | 14.49 | 15.28 | 14.28 | 14.97 | 14.97 | +0.52 (+3.60%) | 23,453,318 |
| 10 Sep 2020 | CNY | 14.84 | 15.12 | 14.38 | 14.45 | 14.45 | -0.2 (-1.37%) | 23,734,127 |
| 9 Sep 2020 | CNY | 15 | 15 | 14.4 | 14.65 | 14.65 | -0.55 (-3.62%) | 36,897,747 |
| 8 Sep 2020 | CNY | 15.49 | 15.57 | 14.88 | 15.2 | 15.2 | -0.27 (-1.75%) | 26,139,925 |
| 7 Sep 2020 | CNY | 16.15 | 16.37 | 15.26 | 15.47 | 15.47 | -0.68 (-4.21%) | 48,019,396 |
| 4 Sep 2020 | CNY | 16.39 | 16.56 | 15.75 | 16.15 | 16.15 | -0.48 (-2.89%) | 39,951,038 |
| 3 Sep 2020 | CNY | 16.89 | 17.05 | 16.48 | 16.63 | 16.63 | -0.13 (-0.78%) | 34,420,877 |
| 2 Sep 2020 | CNY | 17.37 | 17.48 | 16.64 | 16.76 | 16.76 | -0.62 (-3.57%) | 51,581,830 |
| 1 Sep 2020 | CNY | 17.61 | 17.75 | 17.1 | 17.38 | 17.38 | -0.22 (-1.25%) | 39,939,430 |
| 31 Aug 2020 | CNY | 18 | 18.38 | 17.37 | 17.6 | 17.6 | -1.01 (-5.43%) | 58,072,342 |
