| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16 | 16.1422 | 15.7956 | 16.0044 | 16.0044 | +0.009 (+0.06%) | 7,079,166 |
| 19 Oct 2020 | CNY | 16.6667 | 16.6667 | 15.9289 | 15.9956 | 15.9956 | -0.493 (-2.99%) | 8,368,042 |
| 16 Oct 2020 | CNY | 16.6667 | 16.7378 | 16.3156 | 16.4889 | 16.4889 | -0.04 (-0.24%) | 4,952,733 |
| 15 Oct 2020 | CNY | 16.9289 | 17.0667 | 16.4756 | 16.5289 | 16.5289 | -0.396 (-2.34%) | 5,487,828 |
| 14 Oct 2020 | CNY | 17.5467 | 17.6756 | 16.88 | 16.9244 | 16.9244 | -0.587 (-3.35%) | 9,721,696 |
| 13 Oct 2020 | CNY | 17.84 | 17.8444 | 17.2489 | 17.5111 | 17.5111 | -0.293 (-1.65%) | 6,719,267 |
| 12 Oct 2020 | CNY | 18.4444 | 18.4444 | 17.48 | 17.8044 | 17.8044 | -0.538 (-2.93%) | 11,513,193 |
| 9 Oct 2020 | CNY | 18.6444 | 19 | 18.1689 | 18.3422 | 18.3422 | -0.049 (-0.27%) | 3,428,743 |
| 30 Sep 2020 | CNY | 18.3556 | 18.5689 | 18.1111 | 18.3911 | 18.3911 | +0.204 (+1.12%) | 2,982,150 |
| 29 Sep 2020 | CNY | 17.9867 | 18.3911 | 17.4133 | 18.1867 | 18.1867 | +0.347 (+1.94%) | 3,021,576 |
| 28 Sep 2020 | CNY | 17.9378 | 18.44 | 17.6889 | 17.84 | 17.84 | +0.013 (+0.07%) | 2,930,874 |
| 25 Sep 2020 | CNY | 17.9822 | 18.1956 | 17.6089 | 17.8267 | 17.8267 | +0.08 (+0.45%) | 3,902,478 |
| 24 Sep 2020 | CNY | 18.6222 | 18.6489 | 17.5689 | 17.7467 | 17.7467 | -1.093 (-5.80%) | 7,289,865 |
| 23 Sep 2020 | CNY | 18.9244 | 19.2622 | 18.7156 | 18.84 | 18.84 | -0.049 (-0.26%) | 2,667,399 |
| 22 Sep 2020 | CNY | 19.3378 | 19.3378 | 18.6667 | 18.8889 | 18.8889 | -0.489 (-2.52%) | 3,832,913 |
| 21 Sep 2020 | CNY | 19.9022 | 19.9956 | 19.2711 | 19.3778 | 19.3778 | -0.6 (-3.00%) | 1,907,844 |
| 18 Sep 2020 | CNY | 19.6178 | 20.3556 | 19.6178 | 19.9778 | 19.9778 | +0.191 (+0.97%) | 1,664,833 |
| 17 Sep 2020 | CNY | 19.1733 | 20 | 18.9467 | 19.7867 | 19.7867 | +0.573 (+2.98%) | 2,840,082 |
| 16 Sep 2020 | CNY | 19.4044 | 19.5556 | 18.9378 | 19.2133 | 19.2133 | -0.209 (-1.08%) | 1,444,590 |
| 15 Sep 2020 | CNY | 19.7467 | 19.7467 | 18.7956 | 19.4222 | 19.4222 | +0.071 (+0.37%) | 1,821,856 |
| 14 Sep 2020 | CNY | 19.36 | 19.6578 | 18.8844 | 19.3511 | 19.3511 | 0.0 (0.0%) | 2,257,686 |
| 11 Sep 2020 | CNY | 18.5378 | 19.5022 | 18.5378 | 19.3511 | 19.3511 | +0.36 (+1.90%) | 2,298,678 |
| 10 Sep 2020 | CNY | 19.7378 | 20.1511 | 18.6667 | 18.9911 | 18.9911 | -0.871 (-4.39%) | 2,723,694 |
| 9 Sep 2020 | CNY | 20.9111 | 21.1467 | 19.3556 | 19.8622 | 19.8622 | -1.027 (-4.92%) | 5,686,371 |
| 8 Sep 2020 | CNY | 21.8267 | 22.2044 | 20.8889 | 20.8889 | 20.8889 | -0.827 (-3.81%) | 4,377,280 |
| 7 Sep 2020 | CNY | 21.4267 | 22.7556 | 21.4267 | 21.7156 | 21.7156 | +0.071 (+0.33%) | 5,089,293 |
| 4 Sep 2020 | CNY | 21.1822 | 21.8622 | 20.9822 | 21.6444 | 21.6444 | -0.004 (-0.02%) | 2,424,105 |
| 3 Sep 2020 | CNY | 21.8711 | 22.5333 | 21.3111 | 21.6489 | 21.6489 | -0.178 (-0.81%) | 3,195,945 |
| 2 Sep 2020 | CNY | 22.3422 | 22.8267 | 21.5911 | 21.8267 | 21.8267 | -0.355 (-1.60%) | 3,251,684 |
| 1 Sep 2020 | CNY | 21.1511 | 22.3778 | 21.1467 | 22.1822 | 22.1822 | +0.671 (+3.12%) | 3,907,026 |
