| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 14.37 | 14.4 | 14 | 14.28 | 14.28 | -0.13 (-0.90%) | 9,306,044 |
| 19 Oct 2020 | CNY | 14.56 | 14.71 | 14.34 | 14.41 | 14.41 | -0.12 (-0.83%) | 8,834,785 |
| 16 Oct 2020 | CNY | 14.44 | 14.58 | 14.35 | 14.53 | 14.53 | +0.09 (+0.62%) | 7,533,432 |
| 15 Oct 2020 | CNY | 14.59 | 14.7 | 14.4 | 14.44 | 14.44 | -0.18 (-1.23%) | 10,382,874 |
| 14 Oct 2020 | CNY | 14.83 | 14.95 | 14.56 | 14.62 | 14.62 | -0.2 (-1.35%) | 12,022,807 |
| 13 Oct 2020 | CNY | 14.97 | 14.97 | 14.56 | 14.82 | 14.82 | -0.21 (-1.40%) | 15,183,094 |
| 12 Oct 2020 | CNY | 14.76 | 15.06 | 14.74 | 15.03 | 15.03 | +0.31 (+2.11%) | 17,799,556 |
| 9 Oct 2020 | CNY | 14.72 | 14.91 | 14.59 | 14.72 | 14.72 | +0.2 (+1.38%) | 12,537,250 |
| 30 Sep 2020 | CNY | 15.03 | 15.12 | 14.42 | 14.52 | 14.52 | -0.49 (-3.26%) | 18,378,841 |
| 29 Sep 2020 | CNY | 14.9 | 15.37 | 14.8 | 15.01 | 15.01 | -0.39 (-2.53%) | 20,354,465 |
| 28 Sep 2020 | CNY | 17 | 17 | 15.4 | 15.4 | 15.4 | -1.71 (-9.99%) | 30,511,963 |
| 25 Sep 2020 | CNY | 19.07 | 19.18 | 17.11 | 17.11 | 17.11 | -1.96 (-10.28%) | 33,068,959 |
| 24 Sep 2020 | CNY | 18.93 | 19.45 | 18.75 | 19.07 | 19.07 | -0.06 (-0.31%) | 20,930,161 |
| 23 Sep 2020 | CNY | 19.26 | 19.44 | 18.9 | 19.13 | 19.13 | -0.13 (-0.67%) | 14,892,601 |
| 22 Sep 2020 | CNY | 19.07 | 19.8 | 18.9 | 19.26 | 19.26 | -0.03 (-0.16%) | 24,701,660 |
| 21 Sep 2020 | CNY | 19 | 19.45 | 18.73 | 19.29 | 19.29 | +0.16 (+0.84%) | 33,914,558 |
| 18 Sep 2020 | CNY | 17.51 | 19.13 | 17.34 | 19.13 | 19.13 | +1.77 (+10.20%) | 39,308,301 |
| 17 Sep 2020 | CNY | 17.93 | 18.17 | 17.29 | 17.36 | 17.36 | -0.63 (-3.50%) | 12,073,400 |
| 16 Sep 2020 | CNY | 18.29 | 18.66 | 17.89 | 17.99 | 17.99 | -0.19 (-1.05%) | 13,836,435 |
| 15 Sep 2020 | CNY | 17.01 | 18.55 | 16.58 | 18.18 | 18.18 | +0.93 (+5.39%) | 21,454,633 |
| 14 Sep 2020 | CNY | 17.15 | 17.62 | 17.03 | 17.25 | 17.25 | +0.09 (+0.52%) | 10,427,662 |
| 11 Sep 2020 | CNY | 17.09 | 17.24 | 16.75 | 17.16 | 17.16 | +0.27 (+1.60%) | 7,420,044 |
| 10 Sep 2020 | CNY | 17.13 | 17.53 | 16.45 | 16.89 | 16.89 | -0.14 (-0.82%) | 12,360,782 |
| 9 Sep 2020 | CNY | 17.4 | 17.66 | 16.86 | 17.03 | 17.03 | -0.65 (-3.68%) | 10,151,340 |
| 8 Sep 2020 | CNY | 17.63 | 17.74 | 17.16 | 17.68 | 17.68 | +0.06 (+0.34%) | 8,381,552 |
| 7 Sep 2020 | CNY | 18.13 | 18.23 | 17.4 | 17.62 | 17.62 | -0.51 (-2.81%) | 10,397,009 |
| 4 Sep 2020 | CNY | 17.78 | 18.36 | 17.58 | 18.13 | 18.13 | +0.03 (+0.17%) | 8,690,501 |
| 3 Sep 2020 | CNY | 18.52 | 18.59 | 18 | 18.1 | 18.1 | -0.5 (-2.69%) | 11,150,999 |
| 2 Sep 2020 | CNY | 18.88 | 19.15 | 18.41 | 18.6 | 18.6 | -0.42 (-2.21%) | 13,984,445 |
| 1 Sep 2020 | CNY | 18.75 | 19.4 | 18.5 | 19.02 | 19.02 | +0.28 (+1.49%) | 18,099,735 |
