| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 18.51 | 18.7 | 17.52 | 17.96 | 17.96 | -0.97 (-5.12%) | 9,494,901 |
| 19 Oct 2020 | CNY | 17.9 | 19.49 | 17.75 | 18.93 | 18.93 | +1.14 (+6.41%) | 15,742,149 |
| 16 Oct 2020 | CNY | 17.9 | 20.31 | 16.89 | 17.79 | 17.79 | +0.5 (+2.89%) | 12,679,620 |
| 15 Oct 2020 | CNY | 16.14 | 17.7 | 16.1 | 17.29 | 17.29 | +1.15 (+7.13%) | 7,141,927 |
| 14 Oct 2020 | CNY | 16.11 | 16.48 | 16.01 | 16.14 | 16.14 | -0.07 (-0.43%) | 2,167,910 |
| 13 Oct 2020 | CNY | 16.05 | 16.38 | 15.84 | 16.21 | 16.21 | +0.22 (+1.38%) | 2,388,901 |
| 12 Oct 2020 | CNY | 15.7 | 16.1 | 15.51 | 15.99 | 15.99 | +0.54 (+3.50%) | 2,312,510 |
| 9 Oct 2020 | CNY | 15.2 | 15.65 | 15.2 | 15.45 | 15.45 | +0.3 (+1.98%) | 1,333,050 |
| 30 Sep 2020 | CNY | 15.42 | 15.47 | 14.99 | 15.15 | 15.15 | -0.11 (-0.72%) | 1,150,738 |
| 29 Sep 2020 | CNY | 14.9 | 15.56 | 14.78 | 15.26 | 15.26 | +0.3 (+2.01%) | 2,206,119 |
| 28 Sep 2020 | CNY | 15.06 | 15.53 | 14.7 | 14.96 | 14.96 | -0.28 (-1.84%) | 1,420,115 |
| 25 Sep 2020 | CNY | 15.43 | 15.73 | 14.89 | 15.24 | 15.24 | -0.14 (-0.91%) | 2,510,137 |
| 24 Sep 2020 | CNY | 16 | 16.68 | 15.3 | 15.38 | 15.38 | -0.45 (-2.84%) | 3,277,934 |
| 23 Sep 2020 | CNY | 15.67 | 16.2 | 15.52 | 15.83 | 15.83 | +0.02 (+0.13%) | 2,430,872 |
| 22 Sep 2020 | CNY | 16.3 | 16.3 | 15.68 | 15.81 | 15.81 | -0.5 (-3.07%) | 2,116,900 |
| 21 Sep 2020 | CNY | 15.93 | 16.59 | 15.78 | 16.31 | 16.31 | +0.38 (+2.39%) | 3,237,568 |
| 18 Sep 2020 | CNY | 15.8 | 16.14 | 15.57 | 15.93 | 15.93 | 0.0 (0.0%) | 2,485,822 |
| 17 Sep 2020 | CNY | 15.7 | 16.49 | 15.56 | 15.93 | 15.93 | +0.2 (+1.27%) | 3,517,963 |
| 16 Sep 2020 | CNY | 16.25 | 16.25 | 15.4 | 15.73 | 15.73 | -0.32 (-1.99%) | 3,767,652 |
| 15 Sep 2020 | CNY | 16.83 | 16.85 | 15.85 | 16.05 | 16.05 | -0.57 (-3.43%) | 5,166,704 |
| 14 Sep 2020 | CNY | 15.92 | 17.08 | 15.4 | 16.62 | 16.62 | +1.13 (+7.30%) | 8,797,128 |
| 11 Sep 2020 | CNY | 14.33 | 16.86 | 14.3 | 15.49 | 15.49 | +0.72 (+4.87%) | 9,846,045 |
| 10 Sep 2020 | CNY | 16.03 | 16.5 | 14.66 | 14.77 | 14.77 | -1.62 (-9.88%) | 8,533,655 |
| 9 Sep 2020 | CNY | 16.17 | 17.83 | 15.69 | 16.39 | 16.39 | -0.35 (-2.09%) | 10,950,296 |
| 8 Sep 2020 | CNY | 15.39 | 16.79 | 15.3 | 16.74 | 16.74 | +1.19 (+7.65%) | 7,355,791 |
| 7 Sep 2020 | CNY | 15.22 | 15.94 | 15.12 | 15.55 | 15.55 | +0.42 (+2.78%) | 5,556,358 |
| 4 Sep 2020 | CNY | 14.53 | 15.17 | 14.52 | 15.13 | 15.13 | +0.35 (+2.37%) | 3,327,779 |
| 3 Sep 2020 | CNY | 14.95 | 15.45 | 14.7 | 14.78 | 14.78 | -0.18 (-1.20%) | 4,123,746 |
| 2 Sep 2020 | CNY | 14.46 | 15.16 | 14.46 | 14.96 | 14.96 | +0.45 (+3.10%) | 4,647,179 |
| 1 Sep 2020 | CNY | 14.35 | 14.55 | 14.16 | 14.51 | 14.51 | +0.13 (+0.90%) | 2,452,368 |
