| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.17 | 16.45 | 15.9 | 15.98 | 15.98 | -0.07 (-0.44%) | 5,475,975 |
| 16 Oct 2020 | CNY | 16.3 | 16.45 | 15.99 | 16.05 | 16.05 | -0.41 (-2.49%) | 8,505,343 |
| 15 Oct 2020 | CNY | 16.3 | 16.61 | 16.02 | 16.46 | 16.46 | +0.13 (+0.80%) | 10,336,601 |
| 14 Oct 2020 | CNY | 16.18 | 16.65 | 16.07 | 16.33 | 16.33 | -0.02 (-0.12%) | 8,021,097 |
| 13 Oct 2020 | CNY | 16.1 | 16.43 | 15.91 | 16.35 | 16.35 | +0.27 (+1.68%) | 9,440,675 |
| 12 Oct 2020 | CNY | 16.16 | 16.46 | 15.88 | 16.08 | 16.08 | +0.1 (+0.63%) | 13,028,866 |
| 9 Oct 2020 | CNY | 15.28 | 15.99 | 15.18 | 15.98 | 15.98 | +0.88 (+5.83%) | 9,734,375 |
| 30 Sep 2020 | CNY | 15.1 | 15.45 | 14.96 | 15.1 | 15.1 | -0.15 (-0.98%) | 4,263,619 |
| 29 Sep 2020 | CNY | 15 | 15.57 | 14.5 | 15.25 | 15.25 | +0.15 (+0.99%) | 4,337,348 |
| 28 Sep 2020 | CNY | 15.19 | 15.26 | 15.01 | 15.1 | 15.1 | -0.15 (-0.98%) | 2,398,218 |
| 25 Sep 2020 | CNY | 15.27 | 15.37 | 15.04 | 15.25 | 15.25 | +0.05 (+0.33%) | 3,062,900 |
| 24 Sep 2020 | CNY | 15.67 | 15.67 | 15.13 | 15.2 | 15.2 | -0.48 (-3.06%) | 3,669,531 |
| 23 Sep 2020 | CNY | 15.6 | 15.78 | 15.52 | 15.68 | 15.68 | -0.02 (-0.13%) | 2,670,118 |
| 22 Sep 2020 | CNY | 15.8 | 15.95 | 15.62 | 15.7 | 15.7 | -0.24 (-1.51%) | 3,181,308 |
| 21 Sep 2020 | CNY | 16.08 | 16.43 | 15.86 | 15.94 | 15.94 | -0.16 (-0.99%) | 6,448,651 |
| 18 Sep 2020 | CNY | 15.29 | 16.14 | 15.1 | 16.1 | 16.1 | +0.88 (+5.78%) | 10,274,077 |
| 17 Sep 2020 | CNY | 15.18 | 15.44 | 14.93 | 15.22 | 15.22 | +0.1 (+0.66%) | 3,928,606 |
| 16 Sep 2020 | CNY | 15.3 | 15.3 | 14.9 | 15.12 | 15.12 | 0.0 (0.0%) | 3,241,384 |
| 15 Sep 2020 | CNY | 15.07 | 15.22 | 14.91 | 15.12 | 15.12 | +0.05 (+0.33%) | 3,013,931 |
| 14 Sep 2020 | CNY | 14.77 | 15.15 | 14.69 | 15.07 | 15.07 | +0.41 (+2.80%) | 4,474,785 |
| 11 Sep 2020 | CNY | 14.47 | 14.7 | 14.26 | 14.66 | 14.66 | +0.3 (+2.09%) | 4,057,149 |
| 10 Sep 2020 | CNY | 15.14 | 15.16 | 14.31 | 14.36 | 14.36 | -0.62 (-4.14%) | 6,688,550 |
| 9 Sep 2020 | CNY | 15.34 | 15.59 | 14.97 | 14.98 | 14.98 | -0.55 (-3.54%) | 5,995,585 |
| 8 Sep 2020 | CNY | 15.37 | 15.6 | 15.31 | 15.53 | 15.53 | +0.13 (+0.84%) | 4,578,938 |
| 7 Sep 2020 | CNY | 15.69 | 15.85 | 15.2 | 15.4 | 15.4 | -0.38 (-2.41%) | 6,038,731 |
| 4 Sep 2020 | CNY | 15.98 | 16.02 | 15.51 | 15.78 | 15.78 | -0.33 (-2.05%) | 6,128,772 |
| 3 Sep 2020 | CNY | 15.78 | 16.25 | 15.68 | 16.11 | 16.11 | +0.26 (+1.64%) | 12,430,973 |
| 2 Sep 2020 | CNY | 15.85 | 15.99 | 15.56 | 15.85 | 15.85 | -0.03 (-0.19%) | 5,698,346 |
| 1 Sep 2020 | CNY | 15.81 | 16 | 15.73 | 15.88 | 15.88 | +0.01 (+0.06%) | 5,878,127 |
| 31 Aug 2020 | CNY | 15.6 | 16.03 | 15.6 | 15.87 | 15.87 | +0.26 (+1.67%) | 8,069,672 |
