| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.35 | 16.63 | 16.2 | 16.27 | 16.27 | -0.03 (-0.18%) | 3,354,725 |
| 16 Oct 2020 | CNY | 16.3 | 16.4 | 15.9 | 16.3 | 16.3 | 0.0 (0.0%) | 3,641,159 |
| 15 Oct 2020 | CNY | 16.32 | 16.7 | 16.1 | 16.3 | 16.3 | +0.11 (+0.68%) | 5,555,048 |
| 14 Oct 2020 | CNY | 16.06 | 16.5 | 15.75 | 16.19 | 16.19 | +0.32 (+2.02%) | 6,197,687 |
| 13 Oct 2020 | CNY | 15.59 | 15.98 | 15.46 | 15.87 | 15.87 | +0.33 (+2.12%) | 5,112,865 |
| 12 Oct 2020 | CNY | 14.8 | 15.57 | 14.7 | 15.54 | 15.54 | +0.88 (+6.00%) | 3,946,648 |
| 9 Oct 2020 | CNY | 14.56 | 14.84 | 14.45 | 14.66 | 14.66 | +0.43 (+3.02%) | 1,485,300 |
| 30 Sep 2020 | CNY | 14.52 | 14.53 | 14.14 | 14.23 | 14.23 | -0.21 (-1.45%) | 1,479,519 |
| 29 Sep 2020 | CNY | 14.32 | 14.59 | 14.2 | 14.44 | 14.44 | +0.16 (+1.12%) | 1,426,942 |
| 28 Sep 2020 | CNY | 14.82 | 14.94 | 14.2 | 14.28 | 14.28 | -0.54 (-3.64%) | 1,940,664 |
| 25 Sep 2020 | CNY | 15.25 | 15.25 | 14.65 | 14.82 | 14.82 | -0.16 (-1.07%) | 1,595,762 |
| 24 Sep 2020 | CNY | 15.35 | 15.35 | 14.9 | 14.98 | 14.98 | -0.45 (-2.92%) | 2,445,624 |
| 23 Sep 2020 | CNY | 15.16 | 15.5 | 15.14 | 15.43 | 15.43 | +0.28 (+1.85%) | 2,334,730 |
| 22 Sep 2020 | CNY | 15.32 | 15.54 | 15.05 | 15.15 | 15.15 | -0.27 (-1.75%) | 2,360,402 |
| 21 Sep 2020 | CNY | 15.68 | 15.73 | 15.34 | 15.42 | 15.42 | -0.25 (-1.60%) | 2,380,957 |
| 18 Sep 2020 | CNY | 15.27 | 15.68 | 15.09 | 15.67 | 15.67 | +0.37 (+2.42%) | 3,528,558 |
| 17 Sep 2020 | CNY | 14.98 | 15.48 | 14.76 | 15.3 | 15.3 | +0.26 (+1.73%) | 3,212,274 |
| 16 Sep 2020 | CNY | 15.18 | 15.35 | 14.85 | 15.04 | 15.04 | -0.18 (-1.18%) | 2,590,924 |
| 15 Sep 2020 | CNY | 15.41 | 15.49 | 14.93 | 15.22 | 15.22 | -0.13 (-0.85%) | 3,414,345 |
| 14 Sep 2020 | CNY | 14.7 | 15.63 | 14.68 | 15.35 | 15.35 | +0.73 (+4.99%) | 6,539,175 |
| 11 Sep 2020 | CNY | 14.06 | 14.69 | 14.06 | 14.62 | 14.62 | +0.37 (+2.60%) | 4,741,699 |
| 10 Sep 2020 | CNY | 16.16 | 16.16 | 14.03 | 14.25 | 14.25 | -1.83 (-11.38%) | 9,721,732 |
| 9 Sep 2020 | CNY | 16.45 | 16.77 | 15.95 | 16.08 | 16.08 | -0.71 (-4.23%) | 8,649,150 |
| 8 Sep 2020 | CNY | 16.07 | 16.93 | 15.8 | 16.79 | 16.79 | +0.67 (+4.16%) | 10,370,322 |
| 7 Sep 2020 | CNY | 16.08 | 16.55 | 15.92 | 16.12 | 16.12 | +0.06 (+0.37%) | 8,943,683 |
| 4 Sep 2020 | CNY | 15.25 | 16.18 | 15.13 | 16.06 | 16.06 | +0.58 (+3.75%) | 6,656,719 |
| 3 Sep 2020 | CNY | 16 | 16 | 15.33 | 15.48 | 15.48 | -0.54 (-3.37%) | 5,995,641 |
| 2 Sep 2020 | CNY | 15.54 | 16.1 | 15.5 | 16.02 | 16.02 | +0.43 (+2.76%) | 6,731,292 |
| 1 Sep 2020 | CNY | 15.67 | 16.05 | 15.28 | 15.59 | 15.59 | -0.18 (-1.14%) | 5,578,632 |
| 31 Aug 2020 | CNY | 15.53 | 16.21 | 15.41 | 15.77 | 15.77 | +0.18 (+1.15%) | 7,453,608 |
