| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.82 | 17.82 | 16.82 | 17.43 | 17.43 | +0.79 (+4.75%) | 4,634,412 |
| 16 Oct 2020 | CNY | 16.47 | 16.66 | 16.31 | 16.64 | 16.64 | +0.17 (+1.03%) | 875,471 |
| 15 Oct 2020 | CNY | 16.81 | 16.81 | 16.42 | 16.47 | 16.47 | -0.27 (-1.61%) | 870,900 |
| 14 Oct 2020 | CNY | 16.9 | 16.95 | 16.68 | 16.74 | 16.74 | -0.1 (-0.59%) | 794,769 |
| 13 Oct 2020 | CNY | 16.95 | 17 | 16.79 | 16.84 | 16.84 | -0.1 (-0.59%) | 725,360 |
| 12 Oct 2020 | CNY | 16.68 | 16.95 | 16.68 | 16.94 | 16.94 | +0.24 (+1.44%) | 1,165,138 |
| 9 Oct 2020 | CNY | 16.23 | 16.77 | 16.23 | 16.7 | 16.7 | +0.53 (+3.28%) | 1,049,222 |
| 30 Sep 2020 | CNY | 16.19 | 16.33 | 16.01 | 16.17 | 16.17 | -0.03 (-0.19%) | 731,400 |
| 29 Sep 2020 | CNY | 16.1 | 16.33 | 16.01 | 16.2 | 16.2 | +0.05 (+0.31%) | 570,511 |
| 28 Sep 2020 | CNY | 16.67 | 16.75 | 16.01 | 16.15 | 16.15 | -0.52 (-3.12%) | 995,455 |
| 25 Sep 2020 | CNY | 16.79 | 16.89 | 16.59 | 16.67 | 16.67 | -0.13 (-0.77%) | 537,100 |
| 24 Sep 2020 | CNY | 17.1 | 17.1 | 16.66 | 16.8 | 16.8 | -0.37 (-2.15%) | 968,555 |
| 23 Sep 2020 | CNY | 17.1 | 17.27 | 16.91 | 17.17 | 17.17 | +0.11 (+0.64%) | 910,125 |
| 22 Sep 2020 | CNY | 16.9 | 17.26 | 16.87 | 17.06 | 17.06 | +0.09 (+0.53%) | 1,373,318 |
| 21 Sep 2020 | CNY | 17 | 17.1 | 16.79 | 16.97 | 16.97 | 0.0 (0.0%) | 1,068,339 |
| 18 Sep 2020 | CNY | 16.9 | 17.03 | 16.71 | 16.97 | 16.97 | +0.16 (+0.95%) | 918,120 |
| 17 Sep 2020 | CNY | 16.97 | 17 | 16.5 | 16.81 | 16.81 | -0.12 (-0.71%) | 1,341,425 |
| 16 Sep 2020 | CNY | 17.15 | 17.17 | 16.82 | 16.93 | 16.93 | -0.22 (-1.28%) | 746,258 |
| 15 Sep 2020 | CNY | 17.21 | 17.23 | 17.01 | 17.15 | 17.15 | -0.08 (-0.46%) | 677,465 |
| 14 Sep 2020 | CNY | 17.19 | 17.55 | 17.08 | 17.23 | 17.23 | +0.04 (+0.23%) | 809,984 |
| 11 Sep 2020 | CNY | 16.78 | 17.22 | 16.67 | 17.19 | 17.19 | +0.36 (+2.14%) | 1,112,719 |
| 10 Sep 2020 | CNY | 17.96 | 17.96 | 16.82 | 16.83 | 16.83 | -0.83 (-4.70%) | 2,050,845 |
| 9 Sep 2020 | CNY | 17.92 | 17.99 | 17.54 | 17.66 | 17.66 | -0.43 (-2.38%) | 1,651,545 |
| 8 Sep 2020 | CNY | 18.11 | 18.17 | 17.79 | 18.09 | 18.09 | -0.02 (-0.11%) | 1,224,038 |
| 7 Sep 2020 | CNY | 18.03 | 18.38 | 17.94 | 18.11 | 18.11 | -0.09 (-0.49%) | 1,569,995 |
| 4 Sep 2020 | CNY | 17.88 | 18.22 | 17.54 | 18.2 | 18.2 | +0.08 (+0.44%) | 1,594,847 |
| 3 Sep 2020 | CNY | 18.11 | 18.4 | 18.01 | 18.12 | 18.12 | +0.03 (+0.17%) | 1,890,100 |
| 2 Sep 2020 | CNY | 17.79 | 18.18 | 17.78 | 18.09 | 18.09 | +0.12 (+0.67%) | 1,606,023 |
| 1 Sep 2020 | CNY | 18.2 | 18.24 | 17.8 | 17.97 | 17.97 | -0.06 (-0.33%) | 1,227,761 |
| 31 Aug 2020 | CNY | 18.13 | 18.35 | 17.99 | 18.03 | 18.03 | -0.09 (-0.50%) | 1,605,810 |
