| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 17.5154 | 17.8308 | 17.1616 | 17.6154 | 17.6154 | +0.254 (+1.46%) | 2,607,017 |
| 16 Oct 2020 | CNY | 16.6231 | 17.4923 | 16.6231 | 17.3616 | 17.3616 | +0.515 (+3.06%) | 2,803,967 |
| 15 Oct 2020 | CNY | 16.7385 | 17.1539 | 16.5385 | 16.8462 | 16.8462 | +0.469 (+2.87%) | 2,577,352 |
| 14 Oct 2020 | CNY | 16.4 | 16.5308 | 16.2616 | 16.3769 | 16.3769 | -0.131 (-0.79%) | 954,992 |
| 13 Oct 2020 | CNY | 16.4077 | 16.5385 | 16.3462 | 16.5077 | 16.5077 | -0.031 (-0.19%) | 1,081,079 |
| 12 Oct 2020 | CNY | 16.2231 | 16.5769 | 16.0769 | 16.5385 | 16.5385 | +0.454 (+2.82%) | 1,493,958 |
| 9 Oct 2020 | CNY | 15.9077 | 16.2923 | 15.8462 | 16.0846 | 16.0846 | +0.338 (+2.15%) | 1,160,769 |
| 30 Sep 2020 | CNY | 15.7231 | 15.9308 | 15.5385 | 15.7462 | 15.7462 | 0.0 (0.0%) | 676,779 |
| 29 Sep 2020 | CNY | 15.5154 | 16.1 | 15.4385 | 15.7462 | 15.7462 | +0.246 (+1.59%) | 1,084,963 |
| 28 Sep 2020 | CNY | 16.1231 | 16.1231 | 15.4923 | 15.5 | 15.5 | -0.515 (-3.22%) | 919,099 |
| 25 Sep 2020 | CNY | 15.9846 | 16.0692 | 15.7 | 16.0154 | 16.0154 | +0.154 (+0.97%) | 869,153 |
| 24 Sep 2020 | CNY | 16.2539 | 16.2846 | 15.8539 | 15.8616 | 15.8616 | -0.415 (-2.55%) | 1,088,372 |
| 23 Sep 2020 | CNY | 16.2769 | 16.5616 | 16.2154 | 16.2769 | 16.2769 | -0.015 (-0.09%) | 817,959 |
| 22 Sep 2020 | CNY | 16.5077 | 16.5846 | 16.2 | 16.2923 | 16.2923 | -0.285 (-1.72%) | 1,134,119 |
| 21 Sep 2020 | CNY | 16.9 | 16.9 | 16.4539 | 16.5769 | 16.5769 | -0.215 (-1.28%) | 1,313,661 |
| 18 Sep 2020 | CNY | 17.1308 | 17.1308 | 16.6 | 16.7923 | 16.7923 | -0.038 (-0.23%) | 1,487,458 |
| 17 Sep 2020 | CNY | 16.7616 | 16.9616 | 16.2846 | 16.8308 | 16.8308 | +0.185 (+1.11%) | 1,163,213 |
| 16 Sep 2020 | CNY | 16.7692 | 16.7692 | 16.5 | 16.6462 | 16.6462 | -0.061 (-0.37%) | 1,163,366 |
| 15 Sep 2020 | CNY | 16.8308 | 16.8923 | 16.6077 | 16.7077 | 16.7077 | -0.061 (-0.37%) | 1,000,869 |
| 14 Sep 2020 | CNY | 16.5385 | 16.9923 | 16.5 | 16.7692 | 16.7692 | +0.415 (+2.54%) | 1,420,898 |
| 11 Sep 2020 | CNY | 16.0462 | 16.5616 | 15.8692 | 16.3539 | 16.3539 | +0.277 (+1.72%) | 1,506,048 |
| 10 Sep 2020 | CNY | 17.2462 | 17.3 | 15.9692 | 16.0769 | 16.0769 | -1.023 (-5.98%) | 2,640,286 |
| 9 Sep 2020 | CNY | 17.2308 | 17.6 | 17.0154 | 17.1 | 17.1 | -0.323 (-1.85%) | 1,978,066 |
| 8 Sep 2020 | CNY | 17.2462 | 17.5769 | 17.1385 | 17.4231 | 17.4231 | +0.192 (+1.12%) | 1,606,408 |
| 7 Sep 2020 | CNY | 18.0231 | 18.1077 | 17.1923 | 17.2308 | 17.2308 | -0.492 (-2.78%) | 2,438,809 |
| 4 Sep 2020 | CNY | 17.6923 | 17.7846 | 17.3923 | 17.7231 | 17.7231 | -0.2 (-1.12%) | 1,929,718 |
| 3 Sep 2020 | CNY | 18.2308 | 18.3 | 17.8154 | 17.9231 | 17.9231 | -0.4 (-2.18%) | 2,262,778 |
| 2 Sep 2020 | CNY | 18.2231 | 18.4385 | 18.0616 | 18.3231 | 18.3231 | +0.131 (+0.72%) | 2,061,278 |
| 1 Sep 2020 | CNY | 17.9385 | 18.2154 | 17.7077 | 18.1923 | 18.1923 | +0.3 (+1.68%) | 1,513,198 |
| 31 Aug 2020 | CNY | 17.9846 | 18.2769 | 17.7923 | 17.8923 | 17.8923 | -0.046 (-0.26%) | 1,766,178 |
