| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 13.54 | 14.48 | 13.52 | 14.39 | 14.39 | +0.89 (+6.59%) | 24,728,310 |
| 9 Oct 2020 | CNY | 13.59 | 13.84 | 13.42 | 13.5 | 13.5 | +0.14 (+1.05%) | 16,002,440 |
| 30 Sep 2020 | CNY | 13.6 | 13.72 | 13.18 | 13.36 | 13.36 | -0.26 (-1.91%) | 16,780,514 |
| 29 Sep 2020 | CNY | 14.14 | 14.29 | 13.55 | 13.62 | 13.62 | -0.39 (-2.78%) | 23,716,109 |
| 28 Sep 2020 | CNY | 14.63 | 14.73 | 13.89 | 14.01 | 14.01 | -0.7 (-4.76%) | 14,404,110 |
| 25 Sep 2020 | CNY | 15 | 15.14 | 14.57 | 14.71 | 14.71 | -0.26 (-1.74%) | 12,076,953 |
| 24 Sep 2020 | CNY | 15.57 | 15.57 | 14.91 | 14.97 | 14.97 | -0.63 (-4.04%) | 13,874,580 |
| 23 Sep 2020 | CNY | 15.88 | 16 | 15.5 | 15.6 | 15.6 | -0.18 (-1.14%) | 9,519,671 |
| 22 Sep 2020 | CNY | 16.33 | 16.36 | 15.72 | 15.78 | 15.78 | -0.5 (-3.07%) | 16,047,217 |
| 21 Sep 2020 | CNY | 16.69 | 16.78 | 16.21 | 16.28 | 16.28 | -0.39 (-2.34%) | 12,266,145 |
| 18 Sep 2020 | CNY | 16.55 | 16.74 | 16.31 | 16.67 | 16.67 | +0.12 (+0.73%) | 13,846,925 |
| 17 Sep 2020 | CNY | 16.51 | 16.74 | 16.27 | 16.55 | 16.55 | +0.05 (+0.30%) | 13,463,775 |
| 16 Sep 2020 | CNY | 16.77 | 16.92 | 16.35 | 16.5 | 16.5 | -0.11 (-0.66%) | 16,312,595 |
| 15 Sep 2020 | CNY | 16.54 | 16.68 | 16.38 | 16.61 | 16.61 | +0.08 (+0.48%) | 19,556,816 |
| 14 Sep 2020 | CNY | 16.02 | 16.78 | 15.85 | 16.53 | 16.53 | +0.54 (+3.38%) | 32,716,949 |
| 11 Sep 2020 | CNY | 14.82 | 16.16 | 14.82 | 15.99 | 15.99 | +1.19 (+8.04%) | 37,188,889 |
| 10 Sep 2020 | CNY | 15.49 | 15.68 | 14.76 | 14.8 | 14.8 | -0.49 (-3.20%) | 23,989,019 |
| 9 Sep 2020 | CNY | 16.04 | 16.15 | 15.24 | 15.29 | 15.29 | -0.89 (-5.50%) | 26,015,735 |
| 8 Sep 2020 | CNY | 16.19 | 16.36 | 15.91 | 16.18 | 16.18 | +0.06 (+0.37%) | 26,282,533 |
| 7 Sep 2020 | CNY | 15.43 | 16.59 | 15.4 | 16.12 | 16.12 | +0.69 (+4.47%) | 48,887,160 |
| 4 Sep 2020 | CNY | 15.3 | 15.5 | 15.07 | 15.43 | 15.43 | 0.0 (0.0%) | 16,766,457 |
| 3 Sep 2020 | CNY | 15.54 | 15.8 | 15.36 | 15.43 | 15.43 | -0.21 (-1.34%) | 12,178,439 |
| 2 Sep 2020 | CNY | 15.15 | 15.68 | 14.99 | 15.64 | 15.64 | +0.45 (+2.96%) | 23,676,671 |
| 1 Sep 2020 | CNY | 15.69 | 15.69 | 15.03 | 15.19 | 15.19 | -0.46 (-2.94%) | 20,358,807 |
| 31 Aug 2020 | CNY | 15.9 | 16.25 | 15.64 | 15.65 | 15.65 | -0.18 (-1.14%) | 18,616,076 |
| 28 Aug 2020 | CNY | 15.9 | 15.95 | 15.68 | 15.83 | 15.83 | -0.03 (-0.19%) | 13,587,185 |
| 27 Aug 2020 | CNY | 15.8 | 16.05 | 15.63 | 15.86 | 15.86 | +0.05 (+0.32%) | 16,830,991 |
| 26 Aug 2020 | CNY | 15.86 | 16.09 | 15.62 | 15.81 | 15.81 | -0.15 (-0.94%) | 20,100,263 |
| 25 Aug 2020 | CNY | 15.85 | 16.25 | 15.75 | 15.96 | 15.96 | +0.34 (+2.18%) | 35,058,937 |
| 24 Aug 2020 | CNY | 15.49 | 15.88 | 15.11 | 15.62 | 15.62 | +0.45 (+2.97%) | 31,182,417 |
