| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 18.7 | 18.97 | 18.4 | 18.59 | 18.59 | +0.02 (+0.11%) | 5,312,165 |
| 19 Oct 2020 | CNY | 18.6 | 18.85 | 18.36 | 18.57 | 18.57 | +0.01 (+0.05%) | 5,278,569 |
| 16 Oct 2020 | CNY | 19.1 | 19.23 | 18.38 | 18.56 | 18.56 | -0.49 (-2.57%) | 9,106,628 |
| 15 Oct 2020 | CNY | 19.65 | 19.69 | 18.98 | 19.05 | 19.05 | -0.61 (-3.10%) | 6,867,675 |
| 14 Oct 2020 | CNY | 19.91 | 20.15 | 19.5 | 19.66 | 19.66 | -0.3 (-1.50%) | 7,682,934 |
| 13 Oct 2020 | CNY | 18.9 | 20.15 | 18.73 | 19.96 | 19.96 | +1.06 (+5.61%) | 11,799,991 |
| 12 Oct 2020 | CNY | 18.32 | 18.96 | 18.27 | 18.9 | 18.9 | +0.54 (+2.94%) | 7,030,146 |
| 9 Oct 2020 | CNY | 18.8 | 18.8 | 18.15 | 18.36 | 18.36 | -0.14 (-0.76%) | 9,286,935 |
| 30 Sep 2020 | CNY | 18.13 | 19.25 | 17.84 | 18.5 | 18.5 | +0.47 (+2.61%) | 12,172,780 |
| 29 Sep 2020 | CNY | 18.08 | 18.34 | 17.78 | 18.03 | 18.03 | +0.18 (+1.01%) | 10,066,781 |
| 28 Sep 2020 | CNY | 17.69 | 17.96 | 17.47 | 17.85 | 17.85 | +0.13 (+0.73%) | 5,285,007 |
| 25 Sep 2020 | CNY | 18.06 | 18.12 | 17.27 | 17.72 | 17.72 | -0.34 (-1.88%) | 9,008,850 |
| 24 Sep 2020 | CNY | 18.39 | 18.43 | 17.98 | 18.06 | 18.06 | -0.52 (-2.80%) | 6,429,514 |
| 23 Sep 2020 | CNY | 18.8 | 18.9 | 17.95 | 18.58 | 18.58 | -0.29 (-1.54%) | 12,830,201 |
| 22 Sep 2020 | CNY | 19.03 | 19.49 | 18.73 | 18.87 | 18.87 | -0.41 (-2.13%) | 11,982,127 |
| 21 Sep 2020 | CNY | 19.18 | 19.67 | 18.97 | 19.28 | 19.28 | +0.12 (+0.63%) | 9,283,320 |
| 18 Sep 2020 | CNY | 19.04 | 19.36 | 18.94 | 19.16 | 19.16 | -0.09 (-0.47%) | 7,598,656 |
| 17 Sep 2020 | CNY | 19.27 | 19.45 | 18.91 | 19.25 | 19.25 | -0.07 (-0.36%) | 8,313,688 |
| 16 Sep 2020 | CNY | 19.8 | 19.81 | 19.1 | 19.32 | 19.32 | -0.2 (-1.02%) | 6,849,527 |
| 15 Sep 2020 | CNY | 19.23 | 19.79 | 19.05 | 19.52 | 19.52 | +0.09 (+0.46%) | 9,841,385 |
| 14 Sep 2020 | CNY | 19.99 | 19.99 | 19.16 | 19.43 | 19.43 | -0.21 (-1.07%) | 13,744,781 |
| 11 Sep 2020 | CNY | 19.5 | 20.18 | 19.02 | 19.64 | 19.64 | -0.3 (-1.50%) | 9,162,050 |
| 10 Sep 2020 | CNY | 20.48 | 21.1 | 19.82 | 19.94 | 19.94 | -0.52 (-2.54%) | 12,739,497 |
| 9 Sep 2020 | CNY | 20.7 | 20.84 | 19.89 | 20.46 | 20.46 | -0.3 (-1.45%) | 13,715,898 |
| 8 Sep 2020 | CNY | 20.15 | 20.95 | 19.87 | 20.76 | 20.76 | +0.5 (+2.47%) | 12,101,078 |
| 7 Sep 2020 | CNY | 20.96 | 21.15 | 20.01 | 20.26 | 20.26 | -0.54 (-2.60%) | 12,889,665 |
| 4 Sep 2020 | CNY | 20.47 | 20.88 | 20.21 | 20.8 | 20.8 | -0.08 (-0.38%) | 10,646,362 |
| 3 Sep 2020 | CNY | 21.2 | 21.35 | 20.6 | 20.88 | 20.88 | -0.38 (-1.79%) | 14,071,539 |
| 2 Sep 2020 | CNY | 20.09 | 21.77 | 20.07 | 21.26 | 21.26 | +1.2 (+5.98%) | 21,589,192 |
| 1 Sep 2020 | CNY | 19.4 | 20.31 | 19.4 | 20.06 | 20.06 | +0.52 (+2.66%) | 13,248,263 |
