| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.44 | 16.54 | 15.91 | 16.08 | 16.08 | -0.27 (-1.65%) | 8,608,191 |
| 16 Oct 2020 | CNY | 16.69 | 16.86 | 16.18 | 16.35 | 16.35 | -0.34 (-2.04%) | 12,228,687 |
| 15 Oct 2020 | CNY | 16.88 | 16.98 | 16.55 | 16.69 | 16.69 | -0.15 (-0.89%) | 8,065,669 |
| 14 Oct 2020 | CNY | 17.17 | 17.2 | 16.72 | 16.84 | 16.84 | -0.2 (-1.17%) | 15,532,933 |
| 13 Oct 2020 | CNY | 17.3 | 17.49 | 16.98 | 17.04 | 17.04 | -0.32 (-1.84%) | 14,960,592 |
| 12 Oct 2020 | CNY | 16.75 | 17.4 | 16.56 | 17.36 | 17.36 | +0.81 (+4.89%) | 15,624,703 |
| 9 Oct 2020 | CNY | 16.1 | 16.69 | 16.01 | 16.55 | 16.55 | +0.81 (+5.15%) | 15,323,350 |
| 30 Sep 2020 | CNY | 16.14 | 16.35 | 15.6 | 15.74 | 15.74 | -0.11 (-0.69%) | 13,115,358 |
| 29 Sep 2020 | CNY | 15.8 | 16.1 | 15.54 | 15.85 | 15.85 | +0.24 (+1.54%) | 9,573,164 |
| 28 Sep 2020 | CNY | 15.93 | 15.94 | 15.29 | 15.61 | 15.61 | -0.19 (-1.20%) | 11,097,815 |
| 25 Sep 2020 | CNY | 15.88 | 15.99 | 15.55 | 15.8 | 15.8 | 0.0 (0.0%) | 7,377,612 |
| 24 Sep 2020 | CNY | 16.26 | 16.26 | 15.75 | 15.8 | 15.8 | -0.68 (-4.13%) | 12,751,870 |
| 23 Sep 2020 | CNY | 16.17 | 16.53 | 16.07 | 16.48 | 16.48 | +0.41 (+2.55%) | 11,559,877 |
| 22 Sep 2020 | CNY | 16.29 | 16.48 | 15.96 | 16.07 | 16.07 | -0.27 (-1.65%) | 8,990,815 |
| 21 Sep 2020 | CNY | 16.61 | 16.8 | 16.25 | 16.34 | 16.34 | -0.25 (-1.51%) | 9,846,350 |
| 18 Sep 2020 | CNY | 16.57 | 16.72 | 16.38 | 16.59 | 16.59 | +0.02 (+0.12%) | 11,139,580 |
| 17 Sep 2020 | CNY | 16.3 | 16.89 | 16.2 | 16.57 | 16.57 | +0.08 (+0.49%) | 15,472,402 |
| 16 Sep 2020 | CNY | 16.63 | 16.92 | 16.31 | 16.49 | 16.49 | -0.12 (-0.72%) | 9,636,763 |
| 15 Sep 2020 | CNY | 16.55 | 17.06 | 15.9 | 16.61 | 16.61 | +0.19 (+1.16%) | 17,368,415 |
| 14 Sep 2020 | CNY | 16.63 | 16.79 | 16.18 | 16.42 | 16.42 | +0.04 (+0.24%) | 14,449,934 |
| 11 Sep 2020 | CNY | 15.8 | 16.44 | 15.48 | 16.38 | 16.38 | +0.75 (+4.80%) | 14,708,089 |
| 10 Sep 2020 | CNY | 16 | 16.33 | 15.45 | 15.63 | 15.63 | -0.62 (-3.82%) | 20,185,952 |
| 9 Sep 2020 | CNY | 17.91 | 17.91 | 15.02 | 16.25 | 16.25 | -1.72 (-9.57%) | 39,849,534 |
| 8 Sep 2020 | CNY | 18.2 | 18.37 | 17.65 | 17.97 | 17.97 | -0.13 (-0.72%) | 15,250,586 |
| 7 Sep 2020 | CNY | 18.22 | 19.24 | 17.8 | 18.1 | 18.1 | -0.11 (-0.60%) | 30,718,425 |
| 4 Sep 2020 | CNY | 17.48 | 18.44 | 17.41 | 18.21 | 18.21 | +0.25 (+1.39%) | 15,166,009 |
| 3 Sep 2020 | CNY | 18.3 | 18.55 | 17.78 | 17.96 | 17.96 | -0.48 (-2.60%) | 13,453,913 |
| 2 Sep 2020 | CNY | 18.54 | 18.78 | 18.28 | 18.44 | 18.44 | +0.09 (+0.49%) | 13,003,347 |
| 1 Sep 2020 | CNY | 18.15 | 18.47 | 17.82 | 18.35 | 18.35 | +0.15 (+0.82%) | 9,970,305 |
| 31 Aug 2020 | CNY | 18.43 | 18.8 | 18.18 | 18.2 | 18.2 | -0.37 (-1.99%) | 15,120,798 |
