| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 12.87 | 12.99 | 12.81 | 12.92 | 12.92 | +0.05 (+0.39%) | 19,470,927 |
| 19 Oct 2020 | CNY | 12.94 | 12.98 | 12.65 | 12.87 | 12.87 | -0.1 (-0.77%) | 24,109,900 |
| 16 Oct 2020 | CNY | 12.82 | 13.03 | 12.56 | 12.97 | 12.97 | +0.09 (+0.70%) | 33,467,094 |
| 15 Oct 2020 | CNY | 13 | 13.11 | 12.66 | 12.88 | 12.88 | -0.15 (-1.15%) | 33,124,816 |
| 14 Oct 2020 | CNY | 13.48 | 13.56 | 12.92 | 13.03 | 13.03 | -0.62 (-4.54%) | 51,999,825 |
| 13 Oct 2020 | CNY | 14.26 | 14.26 | 13.31 | 13.65 | 13.65 | -0.63 (-4.41%) | 63,347,742 |
| 12 Oct 2020 | CNY | 14.18 | 14.53 | 14 | 14.28 | 14.28 | -0.14 (-0.97%) | 67,781,349 |
| 9 Oct 2020 | CNY | 15.01 | 15.24 | 13.8 | 14.42 | 14.42 | -2.24 (-13.45%) | 75,595,586 |
| 30 Sep 2020 | CNY | 15.81 | 16.69 | 15.72 | 16.66 | 16.66 | +1.04 (+6.66%) | 51,196,440 |
| 29 Sep 2020 | CNY | 16 | 16.05 | 15.6 | 15.62 | 15.62 | -0.26 (-1.64%) | 32,212,008 |
| 28 Sep 2020 | CNY | 15.75 | 16.05 | 15.5 | 15.88 | 15.88 | +0.48 (+3.12%) | 27,287,758 |
| 25 Sep 2020 | CNY | 15.77 | 15.77 | 15.1 | 15.4 | 15.4 | -0.24 (-1.53%) | 21,806,605 |
| 24 Sep 2020 | CNY | 15.5 | 15.88 | 15.41 | 15.64 | 15.64 | +0.07 (+0.45%) | 21,890,128 |
| 23 Sep 2020 | CNY | 15.64 | 15.93 | 15.45 | 15.57 | 15.57 | -0.02 (-0.13%) | 19,274,714 |
| 22 Sep 2020 | CNY | 15.68 | 15.94 | 15.51 | 15.59 | 15.59 | -0.31 (-1.95%) | 20,802,218 |
| 21 Sep 2020 | CNY | 15.48 | 15.98 | 15.34 | 15.9 | 15.9 | +0.45 (+2.91%) | 31,009,082 |
| 18 Sep 2020 | CNY | 15.12 | 15.52 | 14.91 | 15.45 | 15.45 | +0.18 (+1.18%) | 29,151,088 |
| 17 Sep 2020 | CNY | 15.9 | 15.9 | 14.81 | 15.27 | 15.27 | -0.95 (-5.86%) | 55,689,578 |
| 16 Sep 2020 | CNY | 16.35 | 16.66 | 16.1 | 16.22 | 16.22 | +0.13 (+0.81%) | 32,523,068 |
| 15 Sep 2020 | CNY | 16.42 | 16.57 | 15.75 | 16.09 | 16.09 | -0.49 (-2.96%) | 37,174,805 |
| 14 Sep 2020 | CNY | 16.5 | 16.77 | 16.22 | 16.58 | 16.58 | +0.43 (+2.66%) | 34,251,555 |
| 11 Sep 2020 | CNY | 15.4 | 16.3 | 15.4 | 16.15 | 16.15 | +0.63 (+4.06%) | 29,046,612 |
| 10 Sep 2020 | CNY | 15.89 | 16.15 | 15.42 | 15.52 | 15.52 | -0.22 (-1.40%) | 29,747,653 |
| 9 Sep 2020 | CNY | 16.18 | 16.26 | 15.41 | 15.74 | 15.74 | -0.6 (-3.67%) | 41,040,284 |
| 8 Sep 2020 | CNY | 16.82 | 17.15 | 16.07 | 16.34 | 16.34 | -0.46 (-2.74%) | 48,377,698 |
| 7 Sep 2020 | CNY | 17.42 | 18.04 | 16.72 | 16.8 | 16.8 | -0.68 (-3.89%) | 47,176,575 |
| 4 Sep 2020 | CNY | 17.1 | 17.72 | 17 | 17.48 | 17.48 | -0.07 (-0.40%) | 41,644,861 |
| 3 Sep 2020 | CNY | 16.91 | 17.89 | 16.8 | 17.55 | 17.55 | +0.45 (+2.63%) | 51,572,842 |
| 2 Sep 2020 | CNY | 16.3 | 17.34 | 16.16 | 17.1 | 17.1 | +0.91 (+5.62%) | 47,629,807 |
| 1 Sep 2020 | CNY | 16.35 | 16.54 | 15.8 | 16.19 | 16.19 | -0.03 (-0.18%) | 30,503,366 |
