| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 17.89 | 18.07 | 17.6 | 17.71 | 17.71 | -0.06 (-0.34%) | 6,882,824 |
| 16 Oct 2020 | CNY | 17.87 | 17.89 | 17.46 | 17.77 | 17.77 | -0.05 (-0.28%) | 9,219,293 |
| 15 Oct 2020 | CNY | 18.18 | 18.2 | 17.67 | 17.82 | 17.82 | -0.51 (-2.78%) | 12,736,568 |
| 14 Oct 2020 | CNY | 18.8 | 18.87 | 18.21 | 18.33 | 18.33 | -0.39 (-2.08%) | 11,985,199 |
| 13 Oct 2020 | CNY | 18.73 | 18.76 | 18.56 | 18.72 | 18.72 | -0.18 (-0.95%) | 10,166,166 |
| 12 Oct 2020 | CNY | 18.2 | 19.03 | 18.12 | 18.9 | 18.9 | +0.81 (+4.48%) | 20,318,901 |
| 9 Oct 2020 | CNY | 18.01 | 18.33 | 17.92 | 18.09 | 18.09 | +0.35 (+1.97%) | 11,837,519 |
| 30 Sep 2020 | CNY | 18.01 | 18.03 | 17.58 | 17.74 | 17.74 | -0.14 (-0.78%) | 9,363,703 |
| 29 Sep 2020 | CNY | 17.9 | 18.18 | 17.8 | 17.88 | 17.88 | +0.12 (+0.68%) | 8,735,391 |
| 28 Sep 2020 | CNY | 18.28 | 18.39 | 17.66 | 17.76 | 17.76 | -0.42 (-2.31%) | 8,727,537 |
| 25 Sep 2020 | CNY | 18.36 | 18.36 | 17.71 | 18.18 | 18.18 | +0.04 (+0.22%) | 10,000,936 |
| 24 Sep 2020 | CNY | 18.71 | 18.79 | 18.07 | 18.14 | 18.14 | -0.72 (-3.82%) | 14,645,364 |
| 23 Sep 2020 | CNY | 18.95 | 19.17 | 18.72 | 18.86 | 18.86 | +0.09 (+0.48%) | 10,791,994 |
| 22 Sep 2020 | CNY | 19.17 | 19.47 | 18.74 | 18.77 | 18.77 | -0.63 (-3.25%) | 12,988,792 |
| 21 Sep 2020 | CNY | 19.7 | 19.98 | 19.34 | 19.4 | 19.4 | -0.48 (-2.41%) | 12,604,790 |
| 18 Sep 2020 | CNY | 20.01 | 20.49 | 19.48 | 19.88 | 19.88 | +0.3 (+1.53%) | 17,706,272 |
| 17 Sep 2020 | CNY | 19 | 19.91 | 18.8 | 19.58 | 19.58 | +0.53 (+2.78%) | 14,397,433 |
| 16 Sep 2020 | CNY | 19.14 | 19.27 | 18.7 | 19.05 | 19.05 | -0.29 (-1.50%) | 9,326,569 |
| 15 Sep 2020 | CNY | 19.6 | 19.88 | 19.21 | 19.34 | 19.34 | -0.3 (-1.53%) | 8,403,086 |
| 14 Sep 2020 | CNY | 19.31 | 19.73 | 19.23 | 19.64 | 19.64 | +0.52 (+2.72%) | 12,434,428 |
| 11 Sep 2020 | CNY | 19.1 | 19.26 | 18.37 | 19.12 | 19.12 | -0.18 (-0.93%) | 14,627,105 |
| 10 Sep 2020 | CNY | 21.2 | 21.29 | 18.6 | 19.3 | 19.3 | -1.88 (-8.88%) | 21,859,948 |
| 9 Sep 2020 | CNY | 22.25 | 22.38 | 20.88 | 21.18 | 21.18 | -1.47 (-6.49%) | 22,116,133 |
| 8 Sep 2020 | CNY | 22.09 | 22.82 | 21.72 | 22.65 | 22.65 | +0.82 (+3.76%) | 24,336,246 |
| 7 Sep 2020 | CNY | 21.95 | 22.45 | 21.7 | 21.83 | 21.83 | -0.18 (-0.82%) | 21,872,195 |
| 4 Sep 2020 | CNY | 21.08 | 22.09 | 20.87 | 22.01 | 22.01 | +0.75 (+3.53%) | 20,043,065 |
| 3 Sep 2020 | CNY | 21.36 | 21.45 | 20.86 | 21.26 | 21.26 | -0.06 (-0.28%) | 9,981,766 |
| 2 Sep 2020 | CNY | 20.47 | 21.88 | 20.26 | 21.32 | 21.32 | +0.92 (+4.51%) | 18,274,815 |
| 1 Sep 2020 | CNY | 21.31 | 21.4 | 20.11 | 20.4 | 20.4 | -0.81 (-3.82%) | 16,343,570 |
| 31 Aug 2020 | CNY | 21.85 | 22.15 | 21.13 | 21.21 | 21.21 | -0.42 (-1.94%) | 11,128,072 |
