| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 17.5947 | 17.7158 | 17.2368 | 17.7 | 17.7 | +0.2 (+1.14%) | 6,544,344 |
| 19 Oct 2020 | CNY | 17.6947 | 17.879 | 17.4053 | 17.5 | 17.5 | -0.116 (-0.66%) | 5,448,761 |
| 16 Oct 2020 | CNY | 17.6579 | 17.8316 | 17.379 | 17.6158 | 17.6158 | -0.1 (-0.56%) | 7,378,619 |
| 15 Oct 2020 | CNY | 18.2421 | 18.3895 | 17.6316 | 17.7158 | 17.7158 | -0.453 (-2.49%) | 12,253,348 |
| 14 Oct 2020 | CNY | 18.6053 | 18.6053 | 18.1368 | 18.1684 | 18.1684 | -0.421 (-2.27%) | 8,387,738 |
| 13 Oct 2020 | CNY | 18.5263 | 18.8316 | 18.3579 | 18.5895 | 18.5895 | +0.021 (+0.11%) | 9,426,386 |
| 12 Oct 2020 | CNY | 17.9579 | 18.6316 | 17.9579 | 18.5684 | 18.5684 | +0.768 (+4.32%) | 11,891,638 |
| 9 Oct 2020 | CNY | 17.7842 | 18.1474 | 17.7 | 17.8 | 17.8 | +0.4 (+2.30%) | 9,059,217 |
| 30 Sep 2020 | CNY | 17.7368 | 17.8368 | 17.2947 | 17.4 | 17.4 | -0.316 (-1.78%) | 5,544,469 |
| 29 Sep 2020 | CNY | 17.5632 | 17.8316 | 17.5316 | 17.7158 | 17.7158 | +0.232 (+1.32%) | 6,146,340 |
| 28 Sep 2020 | CNY | 17.5211 | 17.8579 | 17.2632 | 17.4842 | 17.4842 | -0.053 (-0.30%) | 5,067,389 |
| 25 Sep 2020 | CNY | 18.0368 | 18.1421 | 17.4105 | 17.5368 | 17.5368 | -0.289 (-1.62%) | 6,460,606 |
| 24 Sep 2020 | CNY | 18.2842 | 18.5263 | 17.8105 | 17.8263 | 17.8263 | -0.595 (-3.23%) | 8,823,858 |
| 23 Sep 2020 | CNY | 18.0105 | 18.6053 | 17.7368 | 18.4211 | 18.4211 | +0.5 (+2.79%) | 13,054,647 |
| 22 Sep 2020 | CNY | 17.779 | 18.2263 | 17.5263 | 17.9211 | 17.9211 | -0.531 (-2.88%) | 12,640,538 |
| 21 Sep 2020 | CNY | 18.5526 | 18.7368 | 18.3526 | 18.4526 | 18.4526 | -0.058 (-0.31%) | 8,404,581 |
| 18 Sep 2020 | CNY | 18.4158 | 18.5526 | 18.0947 | 18.5105 | 18.5105 | +0.089 (+0.49%) | 10,441,104 |
| 17 Sep 2020 | CNY | 18.0842 | 18.7316 | 17.8316 | 18.4211 | 18.4211 | +0.269 (+1.48%) | 14,992,102 |
| 16 Sep 2020 | CNY | 18.4 | 18.5474 | 17.9895 | 18.1526 | 18.1526 | -0.379 (-2.05%) | 10,199,730 |
| 15 Sep 2020 | CNY | 18.4737 | 18.7684 | 18.2579 | 18.5316 | 18.5316 | +0.21 (+1.15%) | 11,560,236 |
| 14 Sep 2020 | CNY | 17.9895 | 18.679 | 17.7895 | 18.3211 | 18.3211 | +0.579 (+3.26%) | 10,291,376 |
| 11 Sep 2020 | CNY | 17.2105 | 17.8579 | 17.1579 | 17.7421 | 17.7421 | +0.279 (+1.60%) | 7,763,696 |
| 10 Sep 2020 | CNY | 18.3316 | 18.4211 | 17.4632 | 17.4632 | 17.4632 | -0.668 (-3.69%) | 11,055,360 |
| 9 Sep 2020 | CNY | 19.3158 | 19.3684 | 17.9211 | 18.1316 | 18.1316 | -1.5 (-7.64%) | 19,673,835 |
| 8 Sep 2020 | CNY | 20.3158 | 20.3158 | 19.2895 | 19.6316 | 19.6316 | -0.684 (-3.37%) | 18,332,444 |
| 7 Sep 2020 | CNY | 20.0684 | 21.0526 | 19.8421 | 20.3158 | 20.3158 | +0.505 (+2.55%) | 29,880,019 |
| 4 Sep 2020 | CNY | 19.1316 | 20.0947 | 19.0632 | 19.8105 | 19.8105 | +0.353 (+1.81%) | 12,595,519 |
| 3 Sep 2020 | CNY | 20.0947 | 20.0947 | 19.3158 | 19.4579 | 19.4579 | -0.611 (-3.04%) | 14,111,727 |
| 2 Sep 2020 | CNY | 19.9211 | 20.1 | 19.5526 | 20.0684 | 20.0684 | +0.147 (+0.74%) | 10,196,146 |
| 1 Sep 2020 | CNY | 20.0211 | 20.0526 | 19.5684 | 19.9211 | 19.9211 | -0.095 (-0.47%) | 7,193,987 |
