| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 17.6 | 18.15 | 17.3 | 18.1 | 18.1 | +0.3 (+1.69%) | 8,375,560 |
| 19 Oct 2020 | CNY | 17.76 | 18.45 | 17.25 | 17.8 | 17.8 | -0.04 (-0.22%) | 10,444,137 |
| 16 Oct 2020 | CNY | 18.09 | 18.1 | 17.05 | 17.84 | 17.84 | -0.55 (-2.99%) | 13,049,340 |
| 15 Oct 2020 | CNY | 17.55 | 19.85 | 17.12 | 18.39 | 18.39 | +0.69 (+3.90%) | 19,296,416 |
| 14 Oct 2020 | CNY | 17.3 | 17.9 | 16.72 | 17.7 | 17.7 | +0.35 (+2.02%) | 11,858,467 |
| 13 Oct 2020 | CNY | 16.42 | 17.96 | 16.29 | 17.35 | 17.35 | +0.65 (+3.89%) | 14,675,672 |
| 12 Oct 2020 | CNY | 16.35 | 16.85 | 16.06 | 16.7 | 16.7 | +0.91 (+5.76%) | 9,935,682 |
| 9 Oct 2020 | CNY | 15.43 | 15.88 | 15.27 | 15.79 | 15.79 | +0.62 (+4.09%) | 4,292,872 |
| 30 Sep 2020 | CNY | 15.14 | 15.36 | 14.93 | 15.17 | 15.17 | +0.02 (+0.13%) | 3,646,700 |
| 29 Sep 2020 | CNY | 14.64 | 15.39 | 14.56 | 15.15 | 15.15 | +0.52 (+3.55%) | 5,343,844 |
| 28 Sep 2020 | CNY | 15.19 | 15.21 | 14.52 | 14.63 | 14.63 | -0.31 (-2.07%) | 3,130,847 |
| 25 Sep 2020 | CNY | 15.23 | 15.4 | 14.74 | 14.94 | 14.94 | -0.08 (-0.53%) | 4,485,207 |
| 24 Sep 2020 | CNY | 15.61 | 15.71 | 14.96 | 15.02 | 15.02 | -0.83 (-5.24%) | 6,233,160 |
| 23 Sep 2020 | CNY | 15.79 | 16.17 | 15.52 | 15.85 | 15.85 | +0.15 (+0.96%) | 5,849,230 |
| 22 Sep 2020 | CNY | 15.85 | 16.08 | 15.39 | 15.7 | 15.7 | -0.52 (-3.21%) | 6,849,340 |
| 21 Sep 2020 | CNY | 16.05 | 16.47 | 15.87 | 16.22 | 16.22 | +0.32 (+2.01%) | 6,769,213 |
| 18 Sep 2020 | CNY | 16.06 | 16.5 | 15.61 | 15.9 | 15.9 | -0.21 (-1.30%) | 7,210,532 |
| 17 Sep 2020 | CNY | 16.06 | 17.1 | 15.74 | 16.11 | 16.11 | -0.18 (-1.10%) | 10,140,656 |
| 16 Sep 2020 | CNY | 15.58 | 16.97 | 15.3 | 16.29 | 16.29 | +0.34 (+2.13%) | 12,017,875 |
| 15 Sep 2020 | CNY | 16.16 | 16.79 | 15.46 | 15.95 | 15.95 | +0.05 (+0.31%) | 12,671,021 |
| 14 Sep 2020 | CNY | 15.11 | 15.96 | 14.7 | 15.9 | 15.9 | +0.94 (+6.28%) | 12,162,127 |
| 11 Sep 2020 | CNY | 14.3 | 15.46 | 14.03 | 14.96 | 14.96 | -0.8 (-5.08%) | 11,851,447 |
| 10 Sep 2020 | CNY | 19.2 | 19.22 | 15.76 | 15.76 | 15.76 | -3.95 (-20.04%) | 15,340,804 |
| 9 Sep 2020 | CNY | 19.1 | 22.95 | 18.52 | 19.71 | 19.71 | -0.47 (-2.33%) | 24,048,880 |
| 8 Sep 2020 | CNY | 21.09 | 21.1 | 19.5 | 20.18 | 20.18 | -1.57 (-7.22%) | 18,738,948 |
| 7 Sep 2020 | CNY | 20.24 | 21.89 | 19.82 | 21.75 | 21.75 | +1.15 (+5.58%) | 23,688,676 |
| 4 Sep 2020 | CNY | 19.49 | 21.7 | 18.78 | 20.6 | 20.6 | -1.28 (-5.85%) | 21,065,875 |
| 3 Sep 2020 | CNY | 19.65 | 22.89 | 19.06 | 21.88 | 21.88 | +2.21 (+11.24%) | 32,294,815 |
| 2 Sep 2020 | CNY | 19.17 | 19.67 | 17.6 | 19.67 | 19.67 | +3.28 (+20.01%) | 22,417,315 |
| 1 Sep 2020 | CNY | 14.07 | 16.39 | 13.95 | 16.39 | 16.39 | +2.73 (+19.99%) | 6,812,859 |
