| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 15.93 | 16.13 | 15.88 | 16.05 | 16.05 | +0.11 (+0.69%) | 1,863,647 |
| 19 Oct 2020 | CNY | 16.33 | 16.33 | 15.81 | 15.94 | 15.94 | -0.19 (-1.18%) | 2,517,111 |
| 16 Oct 2020 | CNY | 16.25 | 16.33 | 15.98 | 16.13 | 16.13 | -0.17 (-1.04%) | 2,619,000 |
| 15 Oct 2020 | CNY | 16.46 | 16.54 | 16.25 | 16.3 | 16.3 | -0.08 (-0.49%) | 3,070,044 |
| 14 Oct 2020 | CNY | 16.24 | 16.58 | 16.22 | 16.38 | 16.38 | +0.05 (+0.31%) | 4,157,537 |
| 13 Oct 2020 | CNY | 15.95 | 16.54 | 15.8 | 16.33 | 16.33 | +0.44 (+2.77%) | 5,188,813 |
| 12 Oct 2020 | CNY | 15.69 | 15.93 | 15.63 | 15.89 | 15.89 | +0.27 (+1.73%) | 3,087,559 |
| 9 Oct 2020 | CNY | 15.5 | 15.74 | 15.4 | 15.62 | 15.62 | +0.41 (+2.70%) | 2,990,338 |
| 30 Sep 2020 | CNY | 15.02 | 15.23 | 14.93 | 15.21 | 15.21 | +0.16 (+1.06%) | 1,718,312 |
| 29 Sep 2020 | CNY | 14.98 | 15.09 | 14.85 | 15.05 | 15.05 | +0.2 (+1.35%) | 1,432,094 |
| 28 Sep 2020 | CNY | 14.86 | 14.96 | 14.77 | 14.85 | 14.85 | -0.01 (-0.07%) | 1,650,603 |
| 25 Sep 2020 | CNY | 15.02 | 15.15 | 14.79 | 14.86 | 14.86 | -0.08 (-0.54%) | 1,587,200 |
| 24 Sep 2020 | CNY | 15.13 | 15.25 | 14.93 | 14.94 | 14.94 | -0.22 (-1.45%) | 2,341,276 |
| 23 Sep 2020 | CNY | 15.17 | 15.29 | 15.03 | 15.16 | 15.16 | +0.05 (+0.33%) | 1,643,800 |
| 22 Sep 2020 | CNY | 15.58 | 15.58 | 15.05 | 15.11 | 15.11 | -0.48 (-3.08%) | 3,453,000 |
| 21 Sep 2020 | CNY | 15.82 | 15.9 | 15.53 | 15.59 | 15.59 | -0.21 (-1.33%) | 2,559,921 |
| 18 Sep 2020 | CNY | 15.76 | 15.9 | 15.58 | 15.8 | 15.8 | -0.01 (-0.06%) | 2,741,663 |
| 17 Sep 2020 | CNY | 15.61 | 15.94 | 15.42 | 15.81 | 15.81 | +0.25 (+1.61%) | 3,360,551 |
| 16 Sep 2020 | CNY | 15.7 | 15.93 | 15.47 | 15.56 | 15.56 | -0.06 (-0.38%) | 2,934,405 |
| 15 Sep 2020 | CNY | 15.58 | 15.8 | 15.34 | 15.62 | 15.62 | +0.08 (+0.51%) | 2,883,831 |
| 14 Sep 2020 | CNY | 15.4 | 15.57 | 15.33 | 15.54 | 15.54 | +0.26 (+1.70%) | 2,686,964 |
| 11 Sep 2020 | CNY | 15.2 | 15.49 | 15 | 15.28 | 15.28 | -0.04 (-0.26%) | 3,680,739 |
| 10 Sep 2020 | CNY | 16.17 | 16.37 | 15.2 | 15.32 | 15.32 | -0.68 (-4.25%) | 6,940,055 |
| 9 Sep 2020 | CNY | 16.1 | 16.51 | 15.95 | 16 | 16 | -0.28 (-1.72%) | 5,645,717 |
| 8 Sep 2020 | CNY | 16.04 | 16.29 | 15.89 | 16.28 | 16.28 | +0.28 (+1.75%) | 4,496,400 |
| 7 Sep 2020 | CNY | 16.38 | 16.7 | 15.95 | 16 | 16 | -0.33 (-2.02%) | 5,665,491 |
| 4 Sep 2020 | CNY | 16.19 | 16.65 | 16.01 | 16.33 | 16.33 | -0.11 (-0.67%) | 4,948,756 |
| 3 Sep 2020 | CNY | 16.9 | 16.96 | 16.37 | 16.44 | 16.44 | -0.47 (-2.78%) | 7,343,198 |
| 2 Sep 2020 | CNY | 17.35 | 17.37 | 16.88 | 16.91 | 16.91 | -0.39 (-2.25%) | 8,109,094 |
| 1 Sep 2020 | CNY | 16.75 | 17.3 | 16.45 | 17.3 | 17.3 | +0.65 (+3.90%) | 10,155,174 |
