| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.21 | 16.28 | 15.65 | 15.7 | 15.7 | -0.45 (-2.79%) | 1,900,875 |
| 16 Oct 2020 | CNY | 16.8 | 16.8 | 16.11 | 16.15 | 16.15 | -0.53 (-3.18%) | 2,569,055 |
| 15 Oct 2020 | CNY | 16.09 | 17.28 | 15.96 | 16.68 | 16.68 | +0.68 (+4.25%) | 3,906,108 |
| 14 Oct 2020 | CNY | 16.04 | 16.29 | 15.8 | 16 | 16 | -0.14 (-0.87%) | 1,412,204 |
| 13 Oct 2020 | CNY | 16.12 | 16.61 | 15.94 | 16.14 | 16.14 | 0.0 (0.0%) | 2,396,281 |
| 12 Oct 2020 | CNY | 15.31 | 16.28 | 15.05 | 16.14 | 16.14 | +1.01 (+6.68%) | 3,264,458 |
| 9 Oct 2020 | CNY | 15.24 | 15.42 | 15.12 | 15.13 | 15.13 | -0.07 (-0.46%) | 1,683,702 |
| 30 Sep 2020 | CNY | 14.58 | 15.44 | 14.44 | 15.2 | 15.2 | +0.69 (+4.76%) | 2,273,502 |
| 29 Sep 2020 | CNY | 14.45 | 14.8 | 14.45 | 14.51 | 14.51 | +0.04 (+0.28%) | 896,550 |
| 28 Sep 2020 | CNY | 14.8 | 14.91 | 14.24 | 14.47 | 14.47 | -0.23 (-1.56%) | 1,144,200 |
| 25 Sep 2020 | CNY | 15.02 | 15.06 | 14.45 | 14.7 | 14.7 | -0.05 (-0.34%) | 1,222,450 |
| 24 Sep 2020 | CNY | 15.09 | 15.32 | 14.72 | 14.75 | 14.75 | -0.53 (-3.47%) | 1,560,300 |
| 23 Sep 2020 | CNY | 14.92 | 15.59 | 14.92 | 15.28 | 15.28 | +0.37 (+2.48%) | 1,814,850 |
| 22 Sep 2020 | CNY | 15.19 | 15.25 | 14.72 | 14.91 | 14.91 | -0.21 (-1.39%) | 3,181,695 |
| 21 Sep 2020 | CNY | 15.41 | 15.61 | 15.03 | 15.12 | 15.12 | -0.37 (-2.39%) | 2,115,050 |
| 18 Sep 2020 | CNY | 15.79 | 15.98 | 15.41 | 15.49 | 15.49 | -0.41 (-2.58%) | 3,433,283 |
| 17 Sep 2020 | CNY | 15.72 | 16.08 | 15.7 | 15.9 | 15.9 | +0.02 (+0.13%) | 2,036,254 |
| 16 Sep 2020 | CNY | 15.78 | 16.27 | 15.4 | 15.88 | 15.88 | +0.07 (+0.44%) | 3,480,200 |
| 15 Sep 2020 | CNY | 15.96 | 16.18 | 15.36 | 15.81 | 15.81 | -0.19 (-1.19%) | 3,054,431 |
| 14 Sep 2020 | CNY | 15.72 | 16.29 | 15.72 | 16 | 16 | +0.2 (+1.27%) | 4,642,300 |
| 11 Sep 2020 | CNY | 15.2 | 15.89 | 15.06 | 15.8 | 15.8 | +0.85 (+5.69%) | 2,998,817 |
| 10 Sep 2020 | CNY | 16.21 | 16.25 | 14.84 | 14.95 | 14.95 | -1.11 (-6.91%) | 3,964,451 |
| 9 Sep 2020 | CNY | 16.46 | 16.85 | 15.95 | 16.06 | 16.06 | -0.34 (-2.07%) | 2,993,300 |
| 8 Sep 2020 | CNY | 16.9 | 16.9 | 16.4 | 16.4 | 16.4 | -0.34 (-2.03%) | 1,926,553 |
| 7 Sep 2020 | CNY | 17.03 | 17.35 | 16.46 | 16.74 | 16.74 | -0.45 (-2.62%) | 3,198,226 |
| 4 Sep 2020 | CNY | 16.8 | 17.32 | 16.6 | 17.19 | 17.19 | -0.09 (-0.52%) | 3,357,481 |
| 3 Sep 2020 | CNY | 16.25 | 17.65 | 16.2 | 17.28 | 17.28 | +0.92 (+5.62%) | 4,527,615 |
| 2 Sep 2020 | CNY | 16.75 | 16.97 | 16.08 | 16.36 | 16.36 | -0.35 (-2.09%) | 3,868,012 |
| 1 Sep 2020 | CNY | 15.97 | 16.84 | 15.81 | 16.71 | 16.71 | +0.71 (+4.44%) | 4,015,697 |
| 31 Aug 2020 | CNY | 16.1 | 16.35 | 15.71 | 16 | 16 | +0.1 (+0.63%) | 3,951,313 |
