| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16.67 | 17.42 | 16.67 | 17.34 | 17.34 | +0.65 (+3.89%) | 10,874,402 |
| 19 Oct 2020 | CNY | 16.8 | 17.15 | 16.68 | 16.69 | 16.69 | 0.0 (0.0%) | 6,374,990 |
| 16 Oct 2020 | CNY | 16.77 | 16.96 | 16.57 | 16.69 | 16.69 | -0.08 (-0.48%) | 4,204,911 |
| 15 Oct 2020 | CNY | 16.85 | 17.1 | 16.71 | 16.77 | 16.77 | -0.01 (-0.06%) | 5,307,421 |
| 14 Oct 2020 | CNY | 16.89 | 16.97 | 16.61 | 16.78 | 16.78 | -0.1 (-0.59%) | 4,628,913 |
| 13 Oct 2020 | CNY | 16.78 | 17.01 | 16.66 | 16.88 | 16.88 | -0.02 (-0.12%) | 5,424,337 |
| 12 Oct 2020 | CNY | 16.4 | 16.93 | 16.24 | 16.9 | 16.9 | +0.55 (+3.36%) | 9,002,409 |
| 9 Oct 2020 | CNY | 15.4 | 16.45 | 15.4 | 16.35 | 16.35 | +1.17 (+7.71%) | 10,116,117 |
| 30 Sep 2020 | CNY | 15.33 | 15.42 | 15.11 | 15.18 | 15.18 | -0.09 (-0.59%) | 3,067,703 |
| 29 Sep 2020 | CNY | 15.21 | 15.41 | 15.1 | 15.27 | 15.27 | +0.03 (+0.20%) | 4,458,301 |
| 28 Sep 2020 | CNY | 15.8 | 15.84 | 15.11 | 15.24 | 15.24 | -0.53 (-3.36%) | 6,792,943 |
| 25 Sep 2020 | CNY | 16.59 | 16.69 | 15.62 | 15.77 | 15.77 | -0.66 (-4.02%) | 7,979,326 |
| 24 Sep 2020 | CNY | 16.16 | 16.69 | 16.01 | 16.43 | 16.43 | +0.1 (+0.61%) | 7,615,413 |
| 23 Sep 2020 | CNY | 15.96 | 16.5 | 15.86 | 16.33 | 16.33 | +0.45 (+2.83%) | 6,600,921 |
| 22 Sep 2020 | CNY | 16.04 | 16.13 | 15.78 | 15.88 | 15.88 | -0.14 (-0.87%) | 4,997,000 |
| 21 Sep 2020 | CNY | 16.2 | 16.36 | 15.95 | 16.02 | 16.02 | -0.19 (-1.17%) | 5,370,983 |
| 18 Sep 2020 | CNY | 16 | 16.3 | 15.99 | 16.21 | 16.21 | +0.1 (+0.62%) | 4,963,060 |
| 17 Sep 2020 | CNY | 15.85 | 16.28 | 15.61 | 16.11 | 16.11 | +0.26 (+1.64%) | 6,205,826 |
| 16 Sep 2020 | CNY | 16.25 | 16.35 | 15.77 | 15.85 | 15.85 | -0.54 (-3.29%) | 9,754,434 |
| 15 Sep 2020 | CNY | 16.77 | 16.95 | 16.21 | 16.39 | 16.39 | -0.41 (-2.44%) | 10,243,971 |
| 14 Sep 2020 | CNY | 16.9 | 17.46 | 16.36 | 16.8 | 16.8 | 0.0 (0.0%) | 13,563,263 |
| 11 Sep 2020 | CNY | 16.5 | 16.96 | 16.34 | 16.8 | 16.8 | +0.26 (+1.57%) | 8,909,841 |
| 10 Sep 2020 | CNY | 17.23 | 17.4 | 16.48 | 16.54 | 16.54 | -0.6 (-3.50%) | 11,810,261 |
| 9 Sep 2020 | CNY | 17.68 | 17.72 | 17.1 | 17.14 | 17.14 | -0.64 (-3.60%) | 13,606,196 |
| 8 Sep 2020 | CNY | 17 | 17.93 | 16.83 | 17.78 | 17.78 | +0.78 (+4.59%) | 17,796,214 |
| 7 Sep 2020 | CNY | 16.89 | 17.44 | 16.72 | 17 | 17 | +0.24 (+1.43%) | 15,476,328 |
| 4 Sep 2020 | CNY | 16.42 | 17 | 16.36 | 16.76 | 16.76 | +0.1 (+0.60%) | 11,228,878 |
| 3 Sep 2020 | CNY | 16.71 | 17.17 | 16.45 | 16.66 | 16.66 | -0.05 (-0.30%) | 12,951,642 |
| 2 Sep 2020 | CNY | 15.88 | 16.8 | 15.81 | 16.71 | 16.71 | +0.78 (+4.90%) | 13,678,199 |
| 1 Sep 2020 | CNY | 15.88 | 16.08 | 15.67 | 15.93 | 15.93 | +0.04 (+0.25%) | 5,040,158 |
