| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 18.13 | 18.24 | 17.8 | 18.13 | 18.13 | +0.27 (+1.51%) | 26,393,977 |
| 19 Oct 2020 | CNY | 18.51 | 18.8 | 17.8 | 17.86 | 17.86 | -0.54 (-2.93%) | 28,719,224 |
| 16 Oct 2020 | CNY | 19.06 | 19.2 | 18.36 | 18.4 | 18.4 | -0.43 (-2.28%) | 32,857,518 |
| 15 Oct 2020 | CNY | 19.39 | 19.39 | 18.52 | 18.83 | 18.83 | -0.93 (-4.71%) | 53,769,159 |
| 14 Oct 2020 | CNY | 19.52 | 20.51 | 19.05 | 19.76 | 19.76 | -0.07 (-0.35%) | 76,067,697 |
| 13 Oct 2020 | CNY | 18.56 | 20.46 | 18.29 | 19.83 | 19.83 | +1.19 (+6.38%) | 82,460,039 |
| 12 Oct 2020 | CNY | 18.72 | 18.85 | 18.17 | 18.64 | 18.64 | -0.02 (-0.11%) | 72,458,838 |
| 9 Oct 2020 | CNY | 18.9 | 19.48 | 18.33 | 18.66 | 18.66 | +1.72 (+10.15%) | 94,685,550 |
| 30 Sep 2020 | CNY | 16 | 17.65 | 15.92 | 16.94 | 16.94 | +1.12 (+7.08%) | 69,702,517 |
| 29 Sep 2020 | CNY | 15.9 | 16.04 | 15.33 | 15.82 | 15.82 | -0.08 (-0.50%) | 19,692,860 |
| 28 Sep 2020 | CNY | 15.67 | 16.58 | 15.67 | 15.9 | 15.9 | +0.2 (+1.27%) | 25,274,178 |
| 25 Sep 2020 | CNY | 16.14 | 16.18 | 15.6 | 15.7 | 15.7 | -0.27 (-1.69%) | 14,532,111 |
| 24 Sep 2020 | CNY | 16.45 | 16.64 | 15.8 | 15.97 | 15.97 | -0.58 (-3.50%) | 25,706,440 |
| 23 Sep 2020 | CNY | 15.81 | 16.65 | 15.7 | 16.55 | 16.55 | +0.78 (+4.95%) | 35,023,355 |
| 22 Sep 2020 | CNY | 16 | 16 | 15.57 | 15.77 | 15.77 | -0.45 (-2.77%) | 26,806,779 |
| 21 Sep 2020 | CNY | 16.6 | 16.92 | 16.13 | 16.22 | 16.22 | -0.49 (-2.93%) | 26,079,271 |
| 18 Sep 2020 | CNY | 16.82 | 17.05 | 16.45 | 16.71 | 16.71 | -0.2 (-1.18%) | 32,563,643 |
| 17 Sep 2020 | CNY | 17.01 | 17.39 | 16.78 | 16.91 | 16.91 | -0.51 (-2.93%) | 39,594,359 |
| 16 Sep 2020 | CNY | 17.13 | 18.07 | 16.9 | 17.42 | 17.42 | +0.41 (+2.41%) | 60,451,622 |
| 15 Sep 2020 | CNY | 17.05 | 17.05 | 16.26 | 17.01 | 17.01 | +0.04 (+0.24%) | 35,121,975 |
| 14 Sep 2020 | CNY | 16.77 | 17.49 | 16.77 | 16.97 | 16.97 | +0.72 (+4.43%) | 62,585,396 |
| 11 Sep 2020 | CNY | 14.42 | 16.66 | 14.32 | 16.25 | 16.25 | +1.53 (+10.39%) | 37,085,051 |
| 10 Sep 2020 | CNY | 16.03 | 16.16 | 14.5 | 14.72 | 14.72 | -1.24 (-7.77%) | 30,092,783 |
| 9 Sep 2020 | CNY | 16.33 | 16.35 | 15.9 | 15.96 | 15.96 | -0.66 (-3.97%) | 26,338,399 |
| 8 Sep 2020 | CNY | 16.15 | 16.62 | 15.7 | 16.62 | 16.62 | +0.55 (+3.42%) | 31,113,736 |
| 7 Sep 2020 | CNY | 16.05 | 16.49 | 15.92 | 16.07 | 16.07 | +0.06 (+0.37%) | 21,797,400 |
| 4 Sep 2020 | CNY | 15.6 | 16.1 | 15.42 | 16.01 | 16.01 | +0.11 (+0.69%) | 14,912,840 |
| 3 Sep 2020 | CNY | 16.6 | 16.65 | 15.8 | 15.9 | 15.9 | -0.6 (-3.64%) | 27,158,740 |
| 2 Sep 2020 | CNY | 15.93 | 16.87 | 15.92 | 16.5 | 16.5 | +0.59 (+3.71%) | 37,928,748 |
| 1 Sep 2020 | CNY | 15.79 | 16.13 | 15.5 | 15.91 | 15.91 | -0.06 (-0.38%) | 18,487,995 |
