| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.14 | 16.31 | 15.7 | 16.08 | 16.08 | -0.05 (-0.31%) | 6,119,248 |
| 16 Oct 2020 | CNY | 16.33 | 16.78 | 15.9 | 16.13 | 16.13 | +0.02 (+0.12%) | 6,557,650 |
| 15 Oct 2020 | CNY | 16.05 | 16.28 | 15.78 | 16.11 | 16.11 | -0.07 (-0.43%) | 6,141,339 |
| 14 Oct 2020 | CNY | 15.72 | 16.59 | 15.51 | 16.18 | 16.18 | +0.61 (+3.92%) | 15,636,474 |
| 13 Oct 2020 | CNY | 15.51 | 16.01 | 15.1 | 15.57 | 15.57 | +0.52 (+3.46%) | 14,281,511 |
| 12 Oct 2020 | CNY | 14.8 | 15.32 | 14.75 | 15.05 | 15.05 | +0.29 (+1.96%) | 10,992,063 |
| 9 Oct 2020 | CNY | 15.06 | 15.12 | 14.35 | 14.76 | 14.76 | 0.0 (0.0%) | 7,266,232 |
| 30 Sep 2020 | CNY | 14.29 | 15.17 | 14.29 | 14.76 | 14.76 | +0.4 (+2.79%) | 10,228,717 |
| 29 Sep 2020 | CNY | 13.03 | 14.5 | 12.83 | 14.36 | 14.36 | +1.43 (+11.06%) | 12,168,240 |
| 28 Sep 2020 | CNY | 12.66 | 13.1 | 12.53 | 12.93 | 12.93 | +0.34 (+2.70%) | 4,745,382 |
| 25 Sep 2020 | CNY | 12.55 | 12.85 | 12.55 | 12.59 | 12.59 | -0.06 (-0.47%) | 3,940,203 |
| 24 Sep 2020 | CNY | 12.85 | 13.18 | 12.61 | 12.65 | 12.65 | -0.17 (-1.33%) | 4,059,715 |
| 23 Sep 2020 | CNY | 12.94 | 13.03 | 12.7 | 12.82 | 12.82 | -0.12 (-0.93%) | 3,802,760 |
| 22 Sep 2020 | CNY | 13 | 13.18 | 12.68 | 12.94 | 12.94 | -0.15 (-1.15%) | 3,506,399 |
| 21 Sep 2020 | CNY | 13.49 | 14 | 13.02 | 13.09 | 13.09 | -0.33 (-2.46%) | 4,189,554 |
| 18 Sep 2020 | CNY | 13.4 | 13.54 | 13.01 | 13.42 | 13.42 | +0.01 (+0.07%) | 4,716,033 |
| 17 Sep 2020 | CNY | 12.76 | 13.6 | 12.45 | 13.41 | 13.41 | +0.81 (+6.43%) | 9,730,579 |
| 16 Sep 2020 | CNY | 13.15 | 13.26 | 12.53 | 12.6 | 12.6 | -0.63 (-4.76%) | 9,051,200 |
| 15 Sep 2020 | CNY | 13.73 | 14.2 | 12.99 | 13.23 | 13.23 | -0.7 (-5.03%) | 10,342,321 |
| 14 Sep 2020 | CNY | 13.48 | 14.34 | 13.4 | 13.93 | 13.93 | +0.35 (+2.58%) | 7,122,572 |
| 11 Sep 2020 | CNY | 13.16 | 13.78 | 12.76 | 13.58 | 13.58 | +0.52 (+3.98%) | 6,006,519 |
| 10 Sep 2020 | CNY | 12.7 | 13.6 | 12.7 | 13.06 | 13.06 | +0.48 (+3.82%) | 10,937,173 |
| 9 Sep 2020 | CNY | 13.4 | 13.43 | 12.52 | 12.58 | 12.58 | -0.77 (-5.77%) | 7,823,639 |
| 8 Sep 2020 | CNY | 13.75 | 13.87 | 13.05 | 13.35 | 13.35 | -0.37 (-2.70%) | 5,788,522 |
| 7 Sep 2020 | CNY | 14.3 | 14.66 | 13.6 | 13.72 | 13.72 | -0.5 (-3.52%) | 5,918,523 |
| 4 Sep 2020 | CNY | 14 | 14.44 | 13.69 | 14.22 | 14.22 | -0.13 (-0.91%) | 6,839,852 |
| 3 Sep 2020 | CNY | 14.5 | 14.7 | 13.68 | 14.35 | 14.35 | +0.01 (+0.07%) | 9,109,994 |
| 2 Sep 2020 | CNY | 13.38 | 14.7 | 13.38 | 14.34 | 14.34 | +0.74 (+5.44%) | 12,678,963 |
| 1 Sep 2020 | CNY | 12.73 | 13.66 | 12.66 | 13.6 | 13.6 | +0.85 (+6.67%) | 11,628,040 |
| 31 Aug 2020 | CNY | 12.42 | 12.88 | 12.36 | 12.75 | 12.75 | +0.36 (+2.91%) | 7,318,494 |
