| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 14.0333 | 14.125 | 13.6083 | 13.6667 | 13.6667 | -0.375 (-2.67%) | 19,925,608 |
| 16 Oct 2020 | CNY | 13.9333 | 14.1 | 13.65 | 14.0417 | 14.0417 | +0.125 (+0.90%) | 17,621,485 |
| 15 Oct 2020 | CNY | 14.1583 | 14.2333 | 13.8833 | 13.9167 | 13.9167 | -0.217 (-1.53%) | 15,818,304 |
| 14 Oct 2020 | CNY | 14.25 | 14.475 | 14.05 | 14.1333 | 14.1333 | -0.192 (-1.34%) | 23,557,008 |
| 13 Oct 2020 | CNY | 14.2833 | 14.4417 | 14.1333 | 14.325 | 14.325 | +0.117 (+0.82%) | 22,987,734 |
| 12 Oct 2020 | CNY | 13.9333 | 14.3 | 13.9333 | 14.2083 | 14.2083 | +0.4 (+2.90%) | 26,459,720 |
| 9 Oct 2020 | CNY | 13.7417 | 13.9833 | 13.6833 | 13.8083 | 13.8083 | +0.3 (+2.22%) | 14,347,700 |
| 30 Sep 2020 | CNY | 13.7083 | 13.8083 | 13.375 | 13.5083 | 13.5083 | -0.025 (-0.18%) | 12,445,268 |
| 29 Sep 2020 | CNY | 13.2917 | 13.7 | 13.125 | 13.5333 | 13.5333 | +0.225 (+1.69%) | 16,623,646 |
| 28 Sep 2020 | CNY | 13.825 | 13.8833 | 13.2333 | 13.3083 | 13.3083 | -0.533 (-3.85%) | 21,517,562 |
| 25 Sep 2020 | CNY | 14.0583 | 14.25 | 13.7333 | 13.8417 | 13.8417 | -0.158 (-1.13%) | 18,709,156 |
| 24 Sep 2020 | CNY | 14.1917 | 14.325 | 13.9667 | 14 | 14 | -0.358 (-2.50%) | 25,940,930 |
| 23 Sep 2020 | CNY | 13.6 | 14.6583 | 13.45 | 14.3583 | 14.3583 | +0.783 (+5.77%) | 48,135,579 |
| 22 Sep 2020 | CNY | 13.4667 | 13.8583 | 13.4167 | 13.575 | 13.575 | 0.0 (0.0%) | 19,616,221 |
| 21 Sep 2020 | CNY | 13.5917 | 13.8167 | 13.4583 | 13.575 | 13.575 | +0.058 (+0.43%) | 16,986,770 |
| 18 Sep 2020 | CNY | 13.4167 | 13.6 | 13.2333 | 13.5167 | 13.5167 | +0.142 (+1.06%) | 14,686,567 |
| 17 Sep 2020 | CNY | 13.3417 | 13.475 | 13.1 | 13.375 | 13.375 | 0.0 (0.0%) | 14,525,310 |
| 16 Sep 2020 | CNY | 13.5917 | 13.7083 | 13.25 | 13.375 | 13.375 | -0.425 (-3.08%) | 18,913,176 |
| 15 Sep 2020 | CNY | 13.4917 | 13.875 | 13.3833 | 13.8 | 13.8 | +0.475 (+3.56%) | 26,512,351 |
| 14 Sep 2020 | CNY | 13.4667 | 13.7417 | 13.1583 | 13.325 | 13.325 | +0.058 (+0.44%) | 23,165,463 |
| 11 Sep 2020 | CNY | 13.0167 | 13.35 | 12.9333 | 13.2667 | 13.2667 | +0.183 (+1.40%) | 14,585,626 |
| 10 Sep 2020 | CNY | 13.5833 | 13.7 | 13.0833 | 13.0833 | 13.0833 | -0.392 (-2.91%) | 20,728,035 |
| 9 Sep 2020 | CNY | 14.0667 | 14.0833 | 13.1917 | 13.475 | 13.475 | -0.775 (-5.44%) | 34,853,714 |
| 8 Sep 2020 | CNY | 14.05 | 14.25 | 13.7917 | 14.25 | 14.25 | +0.242 (+1.73%) | 18,539,844 |
| 7 Sep 2020 | CNY | 14.4583 | 14.575 | 13.975 | 14.0083 | 14.0083 | -0.458 (-3.17%) | 26,267,500 |
| 4 Sep 2020 | CNY | 14.475 | 14.6083 | 14.325 | 14.4667 | 14.4667 | -0.3 (-2.03%) | 21,252,219 |
| 3 Sep 2020 | CNY | 14.675 | 15.075 | 14.5417 | 14.7667 | 14.7667 | +0.058 (+0.40%) | 37,698,987 |
| 2 Sep 2020 | CNY | 14.5 | 14.7083 | 14.1833 | 14.7083 | 14.7083 | +0.333 (+2.32%) | 26,468,617 |
| 1 Sep 2020 | CNY | 14.575 | 14.7083 | 14.2667 | 14.375 | 14.375 | -0.217 (-1.49%) | 19,350,160 |
| 31 Aug 2020 | CNY | 14.9 | 14.9 | 14.5833 | 14.5917 | 14.5917 | -0.175 (-1.19%) | 24,086,647 |
