| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 14.8539 | 15.3769 | 14.8539 | 15.3 | 15.3 | +0.392 (+2.63%) | 1,986,289 |
| 19 Oct 2020 | CNY | 15 | 15.1385 | 14.8539 | 14.9077 | 14.9077 | -0.085 (-0.56%) | 1,565,150 |
| 16 Oct 2020 | CNY | 14.8 | 15.0615 | 14.6846 | 14.9923 | 14.9923 | +0.277 (+1.88%) | 1,868,226 |
| 15 Oct 2020 | CNY | 14.8846 | 14.8846 | 14.7 | 14.7154 | 14.7154 | -0.069 (-0.47%) | 821,316 |
| 14 Oct 2020 | CNY | 14.8231 | 14.9615 | 14.7615 | 14.7846 | 14.7846 | -0.192 (-1.28%) | 1,224,967 |
| 13 Oct 2020 | CNY | 14.9692 | 15.1462 | 14.8846 | 14.9769 | 14.9769 | -0.015 (-0.10%) | 1,490,970 |
| 12 Oct 2020 | CNY | 14.7308 | 15.0308 | 14.7308 | 14.9923 | 14.9923 | +0.285 (+1.94%) | 2,175,017 |
| 9 Oct 2020 | CNY | 14.5 | 14.8231 | 14.5 | 14.7077 | 14.7077 | +0.369 (+2.57%) | 1,739,387 |
| 30 Sep 2020 | CNY | 14.3154 | 14.5769 | 14.2308 | 14.3385 | 14.3385 | -0.061 (-0.43%) | 1,320,345 |
| 29 Sep 2020 | CNY | 14.2692 | 14.5385 | 14.1308 | 14.4 | 14.4 | +0.154 (+1.08%) | 1,638,819 |
| 28 Sep 2020 | CNY | 14.5385 | 14.5692 | 14.1846 | 14.2462 | 14.2462 | -0.285 (-1.96%) | 1,400,908 |
| 25 Sep 2020 | CNY | 14.6462 | 14.7077 | 14.3846 | 14.5308 | 14.5308 | +0.015 (+0.11%) | 1,383,811 |
| 24 Sep 2020 | CNY | 14.9 | 14.9 | 14.4385 | 14.5154 | 14.5154 | -0.423 (-2.83%) | 2,303,470 |
| 23 Sep 2020 | CNY | 14.8923 | 15.0231 | 14.7385 | 14.9385 | 14.9385 | +0.192 (+1.30%) | 1,659,073 |
| 22 Sep 2020 | CNY | 15.0308 | 15.2 | 14.7 | 14.7462 | 14.7462 | -0.385 (-2.54%) | 1,910,649 |
| 21 Sep 2020 | CNY | 15.2 | 15.3154 | 15.0692 | 15.1308 | 15.1308 | -0.123 (-0.81%) | 1,360,242 |
| 18 Sep 2020 | CNY | 14.9692 | 15.2846 | 14.8923 | 15.2539 | 15.2539 | +0.277 (+1.85%) | 1,581,073 |
| 17 Sep 2020 | CNY | 15.1385 | 15.1539 | 14.7385 | 14.9769 | 14.9769 | -0.146 (-0.97%) | 1,570,400 |
| 16 Sep 2020 | CNY | 15.1692 | 15.2308 | 14.9615 | 15.1231 | 15.1231 | +0.046 (+0.31%) | 1,106,105 |
| 15 Sep 2020 | CNY | 15.0077 | 15.2 | 14.9385 | 15.0769 | 15.0769 | +0.061 (+0.41%) | 1,147,250 |
| 14 Sep 2020 | CNY | 15.0769 | 15.2615 | 14.8539 | 15.0154 | 15.0154 | -0.054 (-0.36%) | 1,544,036 |
| 11 Sep 2020 | CNY | 14.8462 | 15.0692 | 14.3923 | 15.0692 | 15.0692 | +0.254 (+1.71%) | 1,236,027 |
| 10 Sep 2020 | CNY | 15.1692 | 15.2846 | 14.6154 | 14.8154 | 14.8154 | -0.3 (-1.98%) | 2,788,877 |
| 9 Sep 2020 | CNY | 15.6923 | 15.7923 | 15.0769 | 15.1154 | 15.1154 | -0.723 (-4.57%) | 3,334,643 |
| 8 Sep 2020 | CNY | 15.7385 | 15.8846 | 15.5692 | 15.8385 | 15.8385 | +0.123 (+0.78%) | 1,909,739 |
| 7 Sep 2020 | CNY | 16.1077 | 16.2923 | 15.5385 | 15.7154 | 15.7154 | -0.408 (-2.53%) | 3,303,274 |
| 4 Sep 2020 | CNY | 16.1154 | 16.1231 | 15.7692 | 16.1231 | 16.1231 | -0.169 (-1.04%) | 2,773,994 |
| 3 Sep 2020 | CNY | 16.1 | 16.5692 | 16.1 | 16.2923 | 16.2923 | +0.2 (+1.24%) | 3,715,153 |
| 2 Sep 2020 | CNY | 16.0769 | 16.2308 | 15.9154 | 16.0923 | 16.0923 | -0.015 (-0.10%) | 1,705,431 |
| 1 Sep 2020 | CNY | 16.2308 | 16.2846 | 15.9692 | 16.1077 | 16.1077 | -0.077 (-0.48%) | 2,117,700 |
