| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 19.64 | 19.64 | 18.81 | 19.11 | 19.11 | -0.36 (-1.85%) | 11,526,676 |
| 19 Oct 2020 | CNY | 19.36 | 19.5 | 19.07 | 19.47 | 19.47 | +0.29 (+1.51%) | 8,690,150 |
| 16 Oct 2020 | CNY | 19.32 | 19.49 | 18.82 | 19.18 | 19.18 | -0.15 (-0.78%) | 7,523,187 |
| 15 Oct 2020 | CNY | 19 | 19.5 | 18.61 | 19.33 | 19.33 | +0.25 (+1.31%) | 11,967,387 |
| 14 Oct 2020 | CNY | 19.2 | 19.29 | 18.74 | 19.08 | 19.08 | -0.21 (-1.09%) | 8,349,546 |
| 13 Oct 2020 | CNY | 18.65 | 19.64 | 18.52 | 19.29 | 19.29 | +0.54 (+2.88%) | 15,415,025 |
| 12 Oct 2020 | CNY | 18.78 | 18.88 | 18.3 | 18.75 | 18.75 | +0.35 (+1.90%) | 6,235,346 |
| 9 Oct 2020 | CNY | 18.5 | 18.77 | 18.28 | 18.4 | 18.4 | +0.19 (+1.04%) | 4,402,201 |
| 30 Sep 2020 | CNY | 18.14 | 18.4 | 17.91 | 18.21 | 18.21 | +0.06 (+0.33%) | 4,551,050 |
| 29 Sep 2020 | CNY | 18.14 | 18.5 | 18.01 | 18.15 | 18.15 | +0.03 (+0.17%) | 8,009,700 |
| 28 Sep 2020 | CNY | 18.23 | 18.39 | 17.89 | 18.12 | 18.12 | -0.11 (-0.60%) | 5,972,750 |
| 25 Sep 2020 | CNY | 17.59 | 18.29 | 17.05 | 18.23 | 18.23 | +0.49 (+2.76%) | 9,094,604 |
| 24 Sep 2020 | CNY | 17.65 | 17.84 | 17.28 | 17.74 | 17.74 | +0.11 (+0.62%) | 5,203,681 |
| 23 Sep 2020 | CNY | 17.55 | 17.81 | 17.22 | 17.63 | 17.63 | -0.04 (-0.23%) | 5,277,050 |
| 22 Sep 2020 | CNY | 17.77 | 18.1 | 17.5 | 17.67 | 17.67 | -0.18 (-1.01%) | 4,053,200 |
| 21 Sep 2020 | CNY | 18.37 | 18.37 | 17.35 | 17.85 | 17.85 | -0.41 (-2.25%) | 7,560,384 |
| 18 Sep 2020 | CNY | 19.04 | 19.45 | 18.23 | 18.26 | 18.26 | -0.79 (-4.15%) | 9,737,050 |
| 17 Sep 2020 | CNY | 19.2 | 19.44 | 18.61 | 19.05 | 19.05 | -0.23 (-1.19%) | 8,581,115 |
| 16 Sep 2020 | CNY | 19.49 | 19.84 | 18.5 | 19.28 | 19.28 | -0.22 (-1.13%) | 9,351,400 |
| 15 Sep 2020 | CNY | 19 | 19.71 | 18.7 | 19.5 | 19.5 | +0.49 (+2.58%) | 14,018,675 |
| 14 Sep 2020 | CNY | 18.15 | 19.1 | 18 | 19.01 | 19.01 | +0.95 (+5.26%) | 11,466,750 |
| 11 Sep 2020 | CNY | 17.97 | 18.34 | 16.82 | 18.06 | 18.06 | +0.06 (+0.33%) | 7,773,250 |
| 10 Sep 2020 | CNY | 19.24 | 20.05 | 17.4 | 18 | 18 | -1.4 (-7.22%) | 11,495,725 |
| 9 Sep 2020 | CNY | 18.9 | 20 | 18.8 | 19.4 | 19.4 | -0.12 (-0.61%) | 15,635,977 |
| 8 Sep 2020 | CNY | 18.11 | 19.68 | 17.7 | 19.52 | 19.52 | +1.39 (+7.67%) | 16,596,600 |
| 7 Sep 2020 | CNY | 18.2 | 18.58 | 17.5 | 18.13 | 18.13 | -0.31 (-1.68%) | 12,317,875 |
| 4 Sep 2020 | CNY | 18.55 | 18.86 | 18.2 | 18.44 | 18.44 | -0.48 (-2.54%) | 14,747,587 |
| 3 Sep 2020 | CNY | 18.18 | 19.23 | 17.45 | 18.92 | 18.92 | +0.72 (+3.96%) | 22,787,428 |
| 2 Sep 2020 | CNY | 17.7 | 18.99 | 17.5 | 18.2 | 18.2 | +0.4 (+2.25%) | 18,976,478 |
| 1 Sep 2020 | CNY | 16.92 | 17.85 | 16.69 | 17.8 | 17.8 | +0.92 (+5.45%) | 18,504,159 |
