| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 17.2722 | 17.7337 | 17.0237 | 17.5266 | 17.5266 | +0.473 (+2.78%) | 1,977,638 |
| 9 Oct 2020 | CNY | 16.5562 | 17.2781 | 16.4497 | 17.0533 | 17.0533 | +0.716 (+4.38%) | 2,704,338 |
| 30 Sep 2020 | CNY | 16.7041 | 16.8284 | 15.9763 | 16.3373 | 16.3373 | -0.349 (-2.09%) | 2,107,599 |
| 29 Sep 2020 | CNY | 16.5681 | 17.0769 | 16.5681 | 16.6864 | 16.6864 | -0.053 (-0.32%) | 1,475,736 |
| 28 Sep 2020 | CNY | 17.213 | 17.4438 | 16.5681 | 16.7396 | 16.7396 | -0.675 (-3.87%) | 2,105,599 |
| 25 Sep 2020 | CNY | 17.7515 | 17.8047 | 17.1834 | 17.4142 | 17.4142 | -0.29 (-1.64%) | 1,495,244 |
| 24 Sep 2020 | CNY | 18.213 | 18.2367 | 17.574 | 17.7041 | 17.7041 | -0.775 (-4.19%) | 1,872,283 |
| 23 Sep 2020 | CNY | 18.4615 | 18.9053 | 18.2899 | 18.4793 | 18.4793 | 0.0 (0.0%) | 1,686,582 |
| 22 Sep 2020 | CNY | 19.1716 | 19.3254 | 18.1065 | 18.4793 | 18.4793 | -0.823 (-4.26%) | 2,852,044 |
| 21 Sep 2020 | CNY | 19.4083 | 19.6982 | 19.1539 | 19.3018 | 19.3018 | -0.308 (-1.57%) | 2,066,870 |
| 18 Sep 2020 | CNY | 17.8698 | 19.7219 | 17.8698 | 19.6095 | 19.6095 | +1.633 (+9.09%) | 4,356,989 |
| 17 Sep 2020 | CNY | 17.9172 | 18.2663 | 17.6805 | 17.9763 | 17.9763 | +0.047 (+0.26%) | 1,912,235 |
| 16 Sep 2020 | CNY | 18.0533 | 18.2604 | 17.6686 | 17.929 | 17.929 | -0.337 (-1.85%) | 1,585,389 |
| 15 Sep 2020 | CNY | 17.6272 | 18.4024 | 17.6272 | 18.2663 | 18.2663 | +0.586 (+3.31%) | 2,424,305 |
| 14 Sep 2020 | CNY | 17.6805 | 17.9231 | 17.4556 | 17.6805 | 17.6805 | +0.225 (+1.29%) | 1,662,216 |
| 11 Sep 2020 | CNY | 17.716 | 17.716 | 17.1716 | 17.4556 | 17.4556 | +0.065 (+0.37%) | 1,608,542 |
| 10 Sep 2020 | CNY | 17.9763 | 18.0828 | 17.2604 | 17.3905 | 17.3905 | -0.355 (-2.00%) | 2,709,577 |
| 9 Sep 2020 | CNY | 18.574 | 18.6391 | 17.6331 | 17.7456 | 17.7456 | -0.811 (-4.37%) | 2,586,154 |
| 8 Sep 2020 | CNY | 19.1953 | 19.7396 | 18.4024 | 18.5562 | 18.5562 | -0.562 (-2.94%) | 2,602,040 |
| 7 Sep 2020 | CNY | 19.5266 | 20.2189 | 18.9527 | 19.1183 | 19.1183 | -0.343 (-1.76%) | 2,803,473 |
| 4 Sep 2020 | CNY | 19.3905 | 19.6568 | 19.1006 | 19.4615 | 19.4615 | -0.083 (-0.42%) | 2,253,716 |
| 3 Sep 2020 | CNY | 19.2604 | 19.8462 | 18.9408 | 19.5444 | 19.5444 | +0.373 (+1.94%) | 3,845,434 |
| 2 Sep 2020 | CNY | 19.1243 | 19.4556 | 18.8166 | 19.1716 | 19.1716 | +0.272 (+1.44%) | 3,917,665 |
| 1 Sep 2020 | CNY | 17.5621 | 19.0533 | 17.497 | 18.8994 | 18.8994 | +1.231 (+6.97%) | 5,166,499 |
| 31 Aug 2020 | CNY | 17.6036 | 18.0828 | 17.432 | 17.6686 | 17.6686 | +0.118 (+0.67%) | 3,304,389 |
| 28 Aug 2020 | CNY | 17.0237 | 17.9586 | 16.8757 | 17.5503 | 17.5503 | +0.734 (+4.36%) | 3,675,395 |
| 27 Aug 2020 | CNY | 16.787 | 17.0888 | 16.3314 | 16.8166 | 16.8166 | -0.077 (-0.46%) | 2,623,556 |
| 26 Aug 2020 | CNY | 18.5799 | 18.8047 | 16.6982 | 16.8935 | 16.8935 | -1.657 (-8.93%) | 6,051,045 |
| 25 Aug 2020 | CNY | 18.2485 | 18.8166 | 17.7988 | 18.5503 | 18.5503 | +0.284 (+1.55%) | 3,055,182 |
| 24 Aug 2020 | CNY | 17.7988 | 18.5089 | 17.5503 | 18.2663 | 18.2663 | +0.414 (+2.32%) | 3,314,090 |
