| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 17.86 | 17.95 | 17.38 | 17.69 | 17.69 | -0.17 (-0.95%) | 16,558,820 |
| 19 Oct 2020 | CNY | 18.21 | 18.27 | 17.58 | 17.86 | 17.86 | -0.34 (-1.87%) | 21,735,971 |
| 16 Oct 2020 | CNY | 17.75 | 18.26 | 17.45 | 18.2 | 18.2 | +0.12 (+0.66%) | 30,060,444 |
| 15 Oct 2020 | CNY | 18.15 | 19.16 | 18.05 | 18.08 | 18.08 | +0.27 (+1.52%) | 47,379,189 |
| 14 Oct 2020 | CNY | 17.91 | 18.05 | 17.57 | 17.81 | 17.81 | +0.05 (+0.28%) | 23,642,551 |
| 13 Oct 2020 | CNY | 18.1 | 18.13 | 17.7 | 17.76 | 17.76 | -0.44 (-2.42%) | 26,340,245 |
| 12 Oct 2020 | CNY | 18.12 | 18.7 | 17.88 | 18.2 | 18.2 | +0.7 (+4%) | 45,724,055 |
| 9 Oct 2020 | CNY | 17.6 | 17.6 | 16.95 | 17.5 | 17.5 | +0.41 (+2.40%) | 28,506,712 |
| 30 Sep 2020 | CNY | 16.86 | 17.18 | 16.64 | 17.09 | 17.09 | +0.25 (+1.48%) | 17,862,340 |
| 29 Sep 2020 | CNY | 16.19 | 17.17 | 15.92 | 16.84 | 16.84 | +1.09 (+6.92%) | 28,905,007 |
| 28 Sep 2020 | CNY | 16.6 | 16.6 | 15.3 | 15.75 | 15.75 | -1.15 (-6.80%) | 24,308,583 |
| 25 Sep 2020 | CNY | 17 | 17.5 | 16.83 | 16.9 | 16.9 | -0.09 (-0.53%) | 21,702,640 |
| 24 Sep 2020 | CNY | 16.86 | 17.54 | 16.75 | 16.99 | 16.99 | -0.2 (-1.16%) | 24,408,800 |
| 23 Sep 2020 | CNY | 17.54 | 17.54 | 16.73 | 17.19 | 17.19 | -0.37 (-2.11%) | 24,074,332 |
| 22 Sep 2020 | CNY | 17 | 17.84 | 16.96 | 17.56 | 17.56 | +0.18 (+1.04%) | 30,434,029 |
| 21 Sep 2020 | CNY | 17.99 | 18.58 | 17.3 | 17.38 | 17.38 | +0.34 (+2.00%) | 37,339,309 |
| 18 Sep 2020 | CNY | 16.3 | 17.25 | 16.04 | 17.04 | 17.04 | +0.66 (+4.03%) | 27,832,578 |
| 17 Sep 2020 | CNY | 16.3 | 16.5 | 15.9 | 16.38 | 16.38 | +0.25 (+1.55%) | 21,218,523 |
| 16 Sep 2020 | CNY | 16.23 | 17.16 | 15.98 | 16.13 | 16.13 | -0.58 (-3.47%) | 30,855,047 |
| 15 Sep 2020 | CNY | 17.34 | 18.2 | 16.7 | 16.71 | 16.71 | +1.02 (+6.50%) | 45,068,416 |
| 14 Sep 2020 | CNY | 15.25 | 15.85 | 15.1 | 15.69 | 15.69 | +0.43 (+2.82%) | 15,062,744 |
| 11 Sep 2020 | CNY | 14.61 | 15.28 | 14.59 | 15.26 | 15.26 | +0.48 (+3.25%) | 11,728,080 |
| 10 Sep 2020 | CNY | 16.03 | 16.19 | 14.66 | 14.78 | 14.78 | -1.04 (-6.57%) | 20,261,440 |
| 9 Sep 2020 | CNY | 16.3 | 16.58 | 15.11 | 15.82 | 15.82 | -0.85 (-5.10%) | 26,887,410 |
| 8 Sep 2020 | CNY | 17.2 | 17.2 | 16.16 | 16.67 | 16.67 | -0.58 (-3.36%) | 24,250,720 |
| 7 Sep 2020 | CNY | 17.38 | 17.78 | 16.92 | 17.25 | 17.25 | +0.01 (+0.06%) | 25,034,724 |
| 4 Sep 2020 | CNY | 17 | 17.55 | 16.88 | 17.24 | 17.24 | -0.45 (-2.54%) | 22,063,920 |
| 3 Sep 2020 | CNY | 17.7 | 17.97 | 17.21 | 17.69 | 17.69 | -0.26 (-1.45%) | 26,753,464 |
| 2 Sep 2020 | CNY | 17.31 | 18.11 | 16.92 | 17.95 | 17.95 | +0.55 (+3.16%) | 33,976,669 |
| 1 Sep 2020 | CNY | 17.66 | 18.18 | 17.08 | 17.4 | 17.4 | -0.5 (-2.79%) | 31,096,821 |
