| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 14.62 | 15.02 | 14.38 | 14.98 | 14.98 | +0.36 (+2.46%) | 6,103,796 |
| 19 Oct 2020 | CNY | 14.87 | 14.94 | 14.52 | 14.62 | 14.62 | -0.26 (-1.75%) | 5,160,405 |
| 16 Oct 2020 | CNY | 14.9 | 14.97 | 14.69 | 14.88 | 14.88 | +0.01 (+0.07%) | 3,766,785 |
| 15 Oct 2020 | CNY | 14.9 | 15.02 | 14.75 | 14.87 | 14.87 | -0.12 (-0.80%) | 5,000,700 |
| 14 Oct 2020 | CNY | 14.99 | 15.21 | 14.7 | 14.99 | 14.99 | -0.05 (-0.33%) | 6,430,101 |
| 13 Oct 2020 | CNY | 14.91 | 15.17 | 14.86 | 15.04 | 15.04 | +0.1 (+0.67%) | 8,380,758 |
| 12 Oct 2020 | CNY | 14.43 | 15.01 | 14.31 | 14.94 | 14.94 | +0.44 (+3.03%) | 10,023,792 |
| 9 Oct 2020 | CNY | 16.03 | 16.03 | 14.26 | 14.5 | 14.5 | +0.55 (+3.94%) | 7,788,443 |
| 30 Sep 2020 | CNY | 13.98 | 14.1 | 13.4 | 13.95 | 13.95 | -0.09 (-0.64%) | 7,492,000 |
| 29 Sep 2020 | CNY | 14.03 | 14.38 | 13.98 | 14.04 | 14.04 | +0.12 (+0.86%) | 5,137,067 |
| 28 Sep 2020 | CNY | 14.25 | 14.33 | 13.82 | 13.92 | 13.92 | -0.27 (-1.90%) | 4,199,798 |
| 25 Sep 2020 | CNY | 14.36 | 14.43 | 14.04 | 14.19 | 14.19 | -0.08 (-0.56%) | 5,022,386 |
| 24 Sep 2020 | CNY | 14.97 | 14.97 | 14.21 | 14.27 | 14.27 | -0.76 (-5.06%) | 8,591,341 |
| 23 Sep 2020 | CNY | 14.9 | 15.11 | 14.6 | 15.03 | 15.03 | +0.08 (+0.54%) | 6,368,025 |
| 22 Sep 2020 | CNY | 14.7 | 15.1 | 14.6 | 14.95 | 14.95 | +0.07 (+0.47%) | 5,799,099 |
| 21 Sep 2020 | CNY | 14.95 | 15.08 | 14.74 | 14.88 | 14.88 | -0.05 (-0.33%) | 4,964,499 |
| 18 Sep 2020 | CNY | 14.7 | 15.1 | 14.56 | 14.93 | 14.93 | +0.21 (+1.43%) | 7,201,246 |
| 17 Sep 2020 | CNY | 14.27 | 14.95 | 14.06 | 14.72 | 14.72 | +0.44 (+3.08%) | 9,615,578 |
| 16 Sep 2020 | CNY | 14.48 | 14.57 | 14.08 | 14.28 | 14.28 | -0.39 (-2.66%) | 6,523,841 |
| 15 Sep 2020 | CNY | 14.83 | 14.85 | 14.39 | 14.67 | 14.67 | -0.01 (-0.07%) | 7,212,300 |
| 14 Sep 2020 | CNY | 14.24 | 15.16 | 14.15 | 14.68 | 14.68 | +0.57 (+4.04%) | 11,921,859 |
| 11 Sep 2020 | CNY | 14 | 14.29 | 13.33 | 14.11 | 14.11 | -0.06 (-0.42%) | 10,331,693 |
| 10 Sep 2020 | CNY | 16.45 | 16.77 | 13.97 | 14.17 | 14.17 | -2.33 (-14.12%) | 20,516,413 |
| 9 Sep 2020 | CNY | 16.69 | 17.06 | 16.16 | 16.5 | 16.5 | -0.57 (-3.34%) | 15,195,525 |
| 8 Sep 2020 | CNY | 16.61 | 17.09 | 16.18 | 17.07 | 17.07 | +0.31 (+1.85%) | 17,124,916 |
| 7 Sep 2020 | CNY | 16.46 | 17.28 | 16.17 | 16.76 | 16.76 | +0.24 (+1.45%) | 21,692,140 |
| 4 Sep 2020 | CNY | 16.06 | 16.96 | 16 | 16.52 | 16.52 | +0.02 (+0.12%) | 15,516,145 |
| 3 Sep 2020 | CNY | 16.62 | 17.03 | 16.17 | 16.5 | 16.5 | -0.95 (-5.44%) | 27,295,244 |
| 2 Sep 2020 | CNY | 15.31 | 17.68 | 15.31 | 17.45 | 17.45 | +2.64 (+17.83%) | 36,780,729 |
| 1 Sep 2020 | CNY | 15.02 | 15.02 | 14.67 | 14.81 | 14.81 | -0.24 (-1.59%) | 8,407,577 |
