| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 15.64 | 15.89 | 15.31 | 15.5 | 15.5 | -0.13 (-0.83%) | 19,950,619 |
| 19 Oct 2020 | CNY | 16 | 16.22 | 15.42 | 15.63 | 15.63 | -0.57 (-3.52%) | 38,112,417 |
| 16 Oct 2020 | CNY | 14.38 | 16.63 | 14.07 | 16.2 | 16.2 | +1.96 (+13.76%) | 49,889,687 |
| 15 Oct 2020 | CNY | 14.73 | 14.73 | 14.12 | 14.24 | 14.24 | -0.48 (-3.26%) | 15,914,900 |
| 14 Oct 2020 | CNY | 14.98 | 15.16 | 14.64 | 14.72 | 14.72 | -0.36 (-2.39%) | 22,415,770 |
| 13 Oct 2020 | CNY | 14.9 | 15.41 | 14.8 | 15.08 | 15.08 | -0.07 (-0.46%) | 32,072,548 |
| 12 Oct 2020 | CNY | 14.78 | 15.18 | 14.46 | 15.15 | 15.15 | +0.54 (+3.70%) | 31,674,127 |
| 9 Oct 2020 | CNY | 14.38 | 14.65 | 14.12 | 14.61 | 14.61 | +0.48 (+3.40%) | 23,639,400 |
| 30 Sep 2020 | CNY | 14.09 | 14.24 | 13.9 | 14.13 | 14.13 | +0.13 (+0.93%) | 13,772,528 |
| 29 Sep 2020 | CNY | 14.12 | 14.29 | 13.71 | 14 | 14 | +0.03 (+0.21%) | 15,480,222 |
| 28 Sep 2020 | CNY | 14.31 | 14.63 | 13.87 | 13.97 | 13.97 | -0.34 (-2.38%) | 19,973,172 |
| 25 Sep 2020 | CNY | 14.06 | 14.82 | 14 | 14.31 | 14.31 | +0.26 (+1.85%) | 26,705,431 |
| 24 Sep 2020 | CNY | 14.65 | 14.96 | 13.94 | 14.05 | 14.05 | -0.57 (-3.90%) | 30,461,000 |
| 23 Sep 2020 | CNY | 14.05 | 15.42 | 14.05 | 14.62 | 14.62 | +0.22 (+1.53%) | 51,327,267 |
| 22 Sep 2020 | CNY | 12.68 | 14.97 | 12.68 | 14.4 | 14.4 | +1.91 (+15.29%) | 43,290,140 |
| 21 Sep 2020 | CNY | 12.63 | 12.76 | 12.45 | 12.49 | 12.49 | -0.19 (-1.50%) | 5,925,300 |
| 18 Sep 2020 | CNY | 12.43 | 12.72 | 12.23 | 12.68 | 12.68 | +0.25 (+2.01%) | 7,561,541 |
| 17 Sep 2020 | CNY | 12.46 | 12.62 | 12.28 | 12.43 | 12.43 | -0.11 (-0.88%) | 6,128,802 |
| 16 Sep 2020 | CNY | 12.9 | 12.92 | 12.34 | 12.54 | 12.54 | -0.32 (-2.49%) | 7,930,030 |
| 15 Sep 2020 | CNY | 12.83 | 13.16 | 12.7 | 12.86 | 12.86 | -0.02 (-0.16%) | 7,663,107 |
| 14 Sep 2020 | CNY | 12.36 | 13.06 | 12.34 | 12.88 | 12.88 | +0.54 (+4.38%) | 10,490,517 |
| 11 Sep 2020 | CNY | 12.02 | 12.46 | 12.02 | 12.34 | 12.34 | +0.21 (+1.73%) | 9,092,420 |
| 10 Sep 2020 | CNY | 13.25 | 13.5 | 11.91 | 12.13 | 12.13 | -0.97 (-7.40%) | 16,588,302 |
| 9 Sep 2020 | CNY | 14.21 | 14.22 | 13.05 | 13.1 | 13.1 | -1.38 (-9.53%) | 20,825,675 |
| 8 Sep 2020 | CNY | 14.5 | 14.78 | 14.18 | 14.48 | 14.48 | -0.2 (-1.36%) | 16,379,680 |
| 7 Sep 2020 | CNY | 14.16 | 15 | 13.88 | 14.68 | 14.68 | +0.54 (+3.82%) | 23,738,423 |
| 4 Sep 2020 | CNY | 13.88 | 14.35 | 13.62 | 14.14 | 14.14 | -0.12 (-0.84%) | 12,541,923 |
| 3 Sep 2020 | CNY | 14.7 | 15.04 | 14.01 | 14.26 | 14.26 | -0.35 (-2.40%) | 22,942,147 |
| 2 Sep 2020 | CNY | 13.46 | 14.72 | 13.46 | 14.61 | 14.61 | +1.21 (+9.03%) | 28,707,196 |
| 1 Sep 2020 | CNY | 13.53 | 13.59 | 13.26 | 13.4 | 13.4 | -0.12 (-0.89%) | 8,044,234 |
