| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 14.15 | 14.36 | 14.05 | 14.18 | 14.18 | +0.01 (+0.07%) | 2,888,080 |
| 19 Oct 2020 | CNY | 14.39 | 14.5 | 14.1 | 14.17 | 14.17 | -0.09 (-0.63%) | 2,201,918 |
| 16 Oct 2020 | CNY | 14.5 | 14.7 | 14.2 | 14.26 | 14.26 | -0.31 (-2.13%) | 2,753,384 |
| 15 Oct 2020 | CNY | 15.47 | 15.47 | 14.51 | 14.57 | 14.57 | -0.52 (-3.45%) | 3,737,273 |
| 14 Oct 2020 | CNY | 15.45 | 15.61 | 15.09 | 15.09 | 15.09 | -0.35 (-2.27%) | 4,599,796 |
| 13 Oct 2020 | CNY | 15.13 | 15.55 | 15 | 15.44 | 15.44 | +0.32 (+2.12%) | 5,023,427 |
| 12 Oct 2020 | CNY | 14.95 | 15.21 | 14.87 | 15.12 | 15.12 | +0.12 (+0.80%) | 4,286,167 |
| 9 Oct 2020 | CNY | 14.55 | 15 | 14.34 | 15 | 15 | +0.79 (+5.56%) | 3,143,464 |
| 30 Sep 2020 | CNY | 14.64 | 14.79 | 13.96 | 14.21 | 14.21 | -0.36 (-2.47%) | 4,916,724 |
| 29 Sep 2020 | CNY | 14.35 | 14.89 | 14.22 | 14.57 | 14.57 | +0.36 (+2.53%) | 2,415,740 |
| 28 Sep 2020 | CNY | 15 | 15.2 | 14.17 | 14.21 | 14.21 | -0.64 (-4.31%) | 3,594,477 |
| 25 Sep 2020 | CNY | 15.35 | 15.98 | 14.69 | 14.85 | 14.85 | -0.55 (-3.57%) | 5,033,939 |
| 24 Sep 2020 | CNY | 15.89 | 16.14 | 15.36 | 15.4 | 15.4 | -0.68 (-4.23%) | 4,904,519 |
| 23 Sep 2020 | CNY | 15.56 | 16.59 | 15.56 | 16.08 | 16.08 | +0.69 (+4.48%) | 6,417,751 |
| 22 Sep 2020 | CNY | 15.2 | 16.09 | 15.16 | 15.39 | 15.39 | -0.07 (-0.45%) | 5,712,528 |
| 21 Sep 2020 | CNY | 15.11 | 15.59 | 14.82 | 15.46 | 15.46 | +0.34 (+2.25%) | 5,035,896 |
| 18 Sep 2020 | CNY | 14.08 | 15.19 | 14.08 | 15.12 | 15.12 | +0.85 (+5.96%) | 5,426,942 |
| 17 Sep 2020 | CNY | 14.04 | 14.43 | 13.99 | 14.27 | 14.27 | -0.03 (-0.21%) | 2,464,139 |
| 16 Sep 2020 | CNY | 14.29 | 14.46 | 14.18 | 14.3 | 14.3 | +0.05 (+0.35%) | 2,562,608 |
| 15 Sep 2020 | CNY | 14.34 | 14.45 | 13.8 | 14.25 | 14.25 | -0.1 (-0.70%) | 3,680,700 |
| 14 Sep 2020 | CNY | 14.08 | 14.42 | 14.03 | 14.35 | 14.35 | +0.31 (+2.21%) | 4,328,168 |
| 11 Sep 2020 | CNY | 13.68 | 14.2 | 13.22 | 14.04 | 14.04 | +0.43 (+3.16%) | 3,579,433 |
| 10 Sep 2020 | CNY | 14.17 | 14.5 | 13.4 | 13.61 | 13.61 | -0.54 (-3.82%) | 6,544,087 |
| 9 Sep 2020 | CNY | 15.45 | 15.49 | 14 | 14.15 | 14.15 | -1.65 (-10.44%) | 9,787,890 |
| 8 Sep 2020 | CNY | 16 | 16.2 | 15.23 | 15.8 | 15.8 | -0.19 (-1.19%) | 5,417,464 |
| 7 Sep 2020 | CNY | 16.32 | 16.78 | 15.9 | 15.99 | 15.99 | -0.42 (-2.56%) | 5,284,028 |
| 4 Sep 2020 | CNY | 16.71 | 16.73 | 16.08 | 16.41 | 16.41 | -0.55 (-3.24%) | 4,974,895 |
| 3 Sep 2020 | CNY | 16.52 | 17.37 | 16.48 | 16.96 | 16.96 | +0.44 (+2.66%) | 7,162,411 |
| 2 Sep 2020 | CNY | 16.9 | 16.96 | 16.16 | 16.52 | 16.52 | -0.22 (-1.31%) | 4,895,991 |
| 1 Sep 2020 | CNY | 16.64 | 17.06 | 16.45 | 16.74 | 16.74 | 0.0 (0.0%) | 4,440,084 |
