| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 14.58 | 15.05 | 14.45 | 15.05 | 15.05 | +0.55 (+3.79%) | 6,025,720 |
| 19 Oct 2020 | CNY | 14.79 | 14.95 | 14.35 | 14.5 | 14.5 | -0.27 (-1.83%) | 4,331,009 |
| 16 Oct 2020 | CNY | 14.84 | 15 | 14.4 | 14.77 | 14.77 | -0.14 (-0.94%) | 6,579,176 |
| 15 Oct 2020 | CNY | 15.37 | 15.39 | 14.81 | 14.91 | 14.91 | -0.45 (-2.93%) | 7,912,471 |
| 14 Oct 2020 | CNY | 15.51 | 15.53 | 15.21 | 15.36 | 15.36 | -0.18 (-1.16%) | 6,404,013 |
| 13 Oct 2020 | CNY | 15.38 | 15.65 | 15.23 | 15.54 | 15.54 | +0.1 (+0.65%) | 7,011,064 |
| 12 Oct 2020 | CNY | 14.95 | 15.45 | 14.82 | 15.44 | 15.44 | +0.65 (+4.39%) | 8,296,180 |
| 9 Oct 2020 | CNY | 14.66 | 15.04 | 14.62 | 14.79 | 14.79 | +0.42 (+2.92%) | 6,450,745 |
| 30 Sep 2020 | CNY | 14.81 | 14.89 | 14.35 | 14.37 | 14.37 | -0.44 (-2.97%) | 5,944,560 |
| 29 Sep 2020 | CNY | 14.84 | 15.08 | 14.68 | 14.81 | 14.81 | +0.1 (+0.68%) | 4,963,349 |
| 28 Sep 2020 | CNY | 15.12 | 15.23 | 14.68 | 14.71 | 14.71 | -0.13 (-0.88%) | 5,329,229 |
| 25 Sep 2020 | CNY | 15.14 | 15.24 | 14.67 | 14.84 | 14.84 | -0.16 (-1.07%) | 5,989,189 |
| 24 Sep 2020 | CNY | 15.58 | 15.58 | 14.92 | 15 | 15 | -0.87 (-5.48%) | 11,998,923 |
| 23 Sep 2020 | CNY | 15.8 | 16.09 | 15.68 | 15.87 | 15.87 | +0.15 (+0.95%) | 8,816,378 |
| 22 Sep 2020 | CNY | 16.43 | 16.49 | 15.72 | 15.72 | 15.72 | -0.84 (-5.07%) | 12,871,270 |
| 21 Sep 2020 | CNY | 16.89 | 17.09 | 16.48 | 16.56 | 16.56 | -0.49 (-2.87%) | 9,907,947 |
| 18 Sep 2020 | CNY | 17.15 | 17.4 | 16.3 | 17.05 | 17.05 | +0.13 (+0.77%) | 17,369,660 |
| 17 Sep 2020 | CNY | 17.24 | 17.62 | 16.71 | 16.92 | 16.92 | -0.55 (-3.15%) | 17,547,910 |
| 16 Sep 2020 | CNY | 17.09 | 18.24 | 16.73 | 17.47 | 17.47 | +0.38 (+2.22%) | 23,670,939 |
| 15 Sep 2020 | CNY | 17.54 | 17.67 | 16.9 | 17.09 | 17.09 | -0.82 (-4.58%) | 20,566,640 |
| 14 Sep 2020 | CNY | 17.5 | 18.45 | 17 | 17.91 | 17.91 | +0.76 (+4.43%) | 35,373,735 |
| 11 Sep 2020 | CNY | 15.78 | 17.5 | 15.21 | 17.15 | 17.15 | +1.25 (+7.86%) | 31,215,375 |
| 10 Sep 2020 | CNY | 16.6 | 16.86 | 15.39 | 15.9 | 15.9 | -0.49 (-2.99%) | 23,158,230 |
| 9 Sep 2020 | CNY | 16.85 | 17.17 | 16.17 | 16.39 | 16.39 | -0.82 (-4.76%) | 29,496,973 |
| 8 Sep 2020 | CNY | 15.22 | 17.5 | 15.22 | 17.21 | 17.21 | +2.12 (+14.05%) | 39,057,967 |
| 7 Sep 2020 | CNY | 15.34 | 15.7 | 15.06 | 15.09 | 15.09 | -0.26 (-1.69%) | 10,415,783 |
| 4 Sep 2020 | CNY | 14.7 | 15.37 | 14.65 | 15.35 | 15.35 | +0.32 (+2.13%) | 8,241,848 |
| 3 Sep 2020 | CNY | 15.53 | 15.65 | 14.91 | 15.03 | 15.03 | -0.49 (-3.16%) | 10,893,802 |
| 2 Sep 2020 | CNY | 15.55 | 15.85 | 15.25 | 15.52 | 15.52 | +0.12 (+0.78%) | 12,507,402 |
| 1 Sep 2020 | CNY | 15.58 | 15.64 | 15.15 | 15.4 | 15.4 | -0.29 (-1.85%) | 9,541,656 |
