| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 15.44 | 15.63 | 15.18 | 15.56 | 15.56 | +0.16 (+1.04%) | 751,000 |
| 19 Oct 2020 | CNY | 15.38 | 15.69 | 15.3 | 15.4 | 15.4 | -0.07 (-0.45%) | 1,181,860 |
| 16 Oct 2020 | CNY | 15.53 | 15.69 | 15.24 | 15.47 | 15.47 | -0.04 (-0.26%) | 1,208,480 |
| 15 Oct 2020 | CNY | 15.38 | 16 | 15.12 | 15.51 | 15.51 | +0.17 (+1.11%) | 1,598,667 |
| 14 Oct 2020 | CNY | 15.76 | 15.87 | 15.2 | 15.34 | 15.34 | -0.5 (-3.16%) | 1,565,230 |
| 13 Oct 2020 | CNY | 16.2 | 16.2 | 15.65 | 15.84 | 15.84 | -0.04 (-0.25%) | 757,970 |
| 12 Oct 2020 | CNY | 15.48 | 15.93 | 15.48 | 15.88 | 15.88 | +0.39 (+2.52%) | 1,582,044 |
| 9 Oct 2020 | CNY | 15.32 | 15.75 | 15.32 | 15.49 | 15.49 | +0.15 (+0.98%) | 446,500 |
| 30 Sep 2020 | CNY | 15.58 | 15.68 | 15.18 | 15.34 | 15.34 | -0.17 (-1.10%) | 573,620 |
| 29 Sep 2020 | CNY | 15.43 | 15.8 | 15 | 15.51 | 15.51 | +0.2 (+1.31%) | 642,196 |
| 28 Sep 2020 | CNY | 15.38 | 15.7 | 15 | 15.31 | 15.31 | -0.1 (-0.65%) | 766,140 |
| 25 Sep 2020 | CNY | 15.41 | 15.8 | 15.38 | 15.41 | 15.41 | 0.0 (0.0%) | 538,995 |
| 24 Sep 2020 | CNY | 15.73 | 15.74 | 15.28 | 15.41 | 15.41 | -0.53 (-3.32%) | 996,657 |
| 23 Sep 2020 | CNY | 16 | 16.07 | 15.88 | 15.94 | 15.94 | +0.04 (+0.25%) | 553,742 |
| 22 Sep 2020 | CNY | 16.1 | 16.23 | 15.8 | 15.9 | 15.9 | -0.43 (-2.63%) | 991,542 |
| 21 Sep 2020 | CNY | 16.33 | 16.76 | 16.24 | 16.33 | 16.33 | -0.45 (-2.68%) | 1,289,632 |
| 18 Sep 2020 | CNY | 17.2 | 17.52 | 16.6 | 16.78 | 16.78 | -0.21 (-1.24%) | 2,140,413 |
| 17 Sep 2020 | CNY | 16.14 | 17.11 | 16.12 | 16.99 | 16.99 | +0.6 (+3.66%) | 1,209,640 |
| 16 Sep 2020 | CNY | 16.63 | 16.85 | 16.3 | 16.39 | 16.39 | -0.27 (-1.62%) | 554,974 |
| 15 Sep 2020 | CNY | 17.01 | 17.18 | 16.37 | 16.66 | 16.66 | -0.39 (-2.29%) | 971,509 |
| 14 Sep 2020 | CNY | 17.17 | 17.27 | 16.31 | 17.05 | 17.05 | +0.26 (+1.55%) | 783,540 |
| 11 Sep 2020 | CNY | 16.13 | 16.86 | 15.93 | 16.79 | 16.79 | +0.61 (+3.77%) | 1,138,400 |
| 10 Sep 2020 | CNY | 17.49 | 17.79 | 16 | 16.18 | 16.18 | -1.27 (-7.28%) | 1,871,080 |
| 9 Sep 2020 | CNY | 17.88 | 17.95 | 17.23 | 17.45 | 17.45 | -0.54 (-3.00%) | 1,228,580 |
| 8 Sep 2020 | CNY | 17.85 | 18.19 | 17.67 | 17.99 | 17.99 | +0.1 (+0.56%) | 1,365,602 |
| 7 Sep 2020 | CNY | 17.79 | 18.25 | 17.6 | 17.89 | 17.89 | +0.09 (+0.51%) | 1,326,500 |
| 4 Sep 2020 | CNY | 17.29 | 17.98 | 16.9 | 17.8 | 17.8 | +0.44 (+2.53%) | 1,333,640 |
| 3 Sep 2020 | CNY | 17.91 | 18.22 | 17 | 17.36 | 17.36 | -0.69 (-3.82%) | 1,402,985 |
| 2 Sep 2020 | CNY | 18.17 | 18.44 | 17.68 | 18.05 | 18.05 | +0.05 (+0.28%) | 1,557,695 |
| 1 Sep 2020 | CNY | 16.57 | 18.67 | 16.46 | 18 | 18 | +1.29 (+7.72%) | 3,050,609 |
