| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16.44 | 16.48 | 16.21 | 16.47 | 16.47 | +0.01 (+0.06%) | 11,236,755 |
| 19 Oct 2020 | CNY | 16.65 | 16.81 | 16.3 | 16.46 | 16.46 | -0.29 (-1.73%) | 12,680,905 |
| 16 Oct 2020 | CNY | 16.65 | 16.78 | 16.5 | 16.75 | 16.75 | +0.1 (+0.60%) | 10,771,618 |
| 15 Oct 2020 | CNY | 16.61 | 16.81 | 16.47 | 16.65 | 16.65 | +0.08 (+0.48%) | 13,866,507 |
| 14 Oct 2020 | CNY | 16.92 | 17.02 | 16.46 | 16.57 | 16.57 | -0.5 (-2.93%) | 33,493,668 |
| 13 Oct 2020 | CNY | 17.58 | 17.64 | 16.97 | 17.07 | 17.07 | -0.62 (-3.50%) | 33,592,245 |
| 12 Oct 2020 | CNY | 17.45 | 17.75 | 17.3 | 17.69 | 17.69 | +0.21 (+1.20%) | 23,760,951 |
| 9 Oct 2020 | CNY | 18.5 | 18.5 | 16.9 | 17.48 | 17.48 | -0.75 (-4.11%) | 33,980,729 |
| 30 Sep 2020 | CNY | 18.38 | 18.62 | 18.09 | 18.23 | 18.23 | -0.03 (-0.16%) | 16,679,955 |
| 29 Sep 2020 | CNY | 17.73 | 18.36 | 17.61 | 18.26 | 18.26 | +0.54 (+3.05%) | 17,351,815 |
| 28 Sep 2020 | CNY | 17.5 | 18.01 | 17.49 | 17.72 | 17.72 | +0.17 (+0.97%) | 11,358,828 |
| 25 Sep 2020 | CNY | 17.55 | 17.68 | 17.35 | 17.55 | 17.55 | +0.04 (+0.23%) | 9,565,107 |
| 24 Sep 2020 | CNY | 17.86 | 17.98 | 17.48 | 17.51 | 17.51 | -0.44 (-2.45%) | 13,441,604 |
| 23 Sep 2020 | CNY | 17.96 | 18.18 | 17.61 | 17.95 | 17.95 | +0.03 (+0.17%) | 17,777,991 |
| 22 Sep 2020 | CNY | 17.87 | 18.23 | 17.83 | 17.92 | 17.92 | -0.31 (-1.70%) | 19,268,494 |
| 21 Sep 2020 | CNY | 18.18 | 18.75 | 18.01 | 18.23 | 18.23 | +0.09 (+0.50%) | 21,114,365 |
| 18 Sep 2020 | CNY | 18.18 | 18.4 | 17.63 | 18.14 | 18.14 | -0.1 (-0.55%) | 28,083,441 |
| 17 Sep 2020 | CNY | 18.84 | 18.99 | 17.97 | 18.24 | 18.24 | -0.5 (-2.67%) | 23,391,690 |
| 16 Sep 2020 | CNY | 19.05 | 19.05 | 18.52 | 18.74 | 18.74 | -0.29 (-1.52%) | 23,250,013 |
| 15 Sep 2020 | CNY | 18.4 | 19.16 | 18.28 | 19.03 | 19.03 | +0.49 (+2.64%) | 34,730,242 |
| 14 Sep 2020 | CNY | 17.84 | 18.8 | 17.74 | 18.54 | 18.54 | +0.76 (+4.27%) | 29,330,997 |
| 11 Sep 2020 | CNY | 17.53 | 17.87 | 17.37 | 17.78 | 17.78 | +0.15 (+0.85%) | 15,191,963 |
| 10 Sep 2020 | CNY | 17.85 | 18.06 | 17.31 | 17.63 | 17.63 | +0.04 (+0.23%) | 18,214,549 |
| 9 Sep 2020 | CNY | 18.03 | 18.03 | 17.5 | 17.59 | 17.59 | -0.53 (-2.92%) | 20,496,793 |
| 8 Sep 2020 | CNY | 18.35 | 18.5 | 17.9 | 18.12 | 18.12 | -0.1 (-0.55%) | 13,775,933 |
| 7 Sep 2020 | CNY | 18.25 | 18.77 | 18.07 | 18.22 | 18.22 | +0.08 (+0.44%) | 23,881,709 |
| 4 Sep 2020 | CNY | 17.69 | 18.26 | 17.64 | 18.14 | 18.14 | +0.12 (+0.67%) | 20,346,615 |
| 3 Sep 2020 | CNY | 19.06 | 19.15 | 17.77 | 18.02 | 18.02 | -0.96 (-5.06%) | 35,346,920 |
| 2 Sep 2020 | CNY | 18.98 | 19.28 | 18.76 | 18.98 | 18.98 | +0.08 (+0.42%) | 21,970,850 |
| 1 Sep 2020 | CNY | 17.88 | 18.95 | 17.76 | 18.9 | 18.9 | +1 (+5.59%) | 28,794,909 |
