| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16.46 | 16.7467 | 16.1333 | 16.7133 | 16.7133 | +0.4 (+2.45%) | 3,513,420 |
| 19 Oct 2020 | CNY | 16.4667 | 16.66 | 16.1667 | 16.3133 | 16.3133 | -0.047 (-0.29%) | 3,714,810 |
| 16 Oct 2020 | CNY | 15.8 | 16.4667 | 15.6933 | 16.36 | 16.36 | +0.28 (+1.74%) | 4,710,490 |
| 15 Oct 2020 | CNY | 15.6667 | 16.5733 | 15.6333 | 16.08 | 16.08 | +0.173 (+1.09%) | 4,583,940 |
| 14 Oct 2020 | CNY | 15.6667 | 16.0533 | 15.48 | 15.9067 | 15.9067 | +0.167 (+1.06%) | 2,614,005 |
| 13 Oct 2020 | CNY | 15.6667 | 15.88 | 15.52 | 15.74 | 15.74 | +0.067 (+0.43%) | 2,209,140 |
| 12 Oct 2020 | CNY | 15.2133 | 15.7667 | 15.2133 | 15.6733 | 15.6733 | +0.48 (+3.16%) | 2,570,100 |
| 9 Oct 2020 | CNY | 15 | 15.26 | 14.9333 | 15.1933 | 15.1933 | +0.387 (+2.61%) | 1,484,860 |
| 30 Sep 2020 | CNY | 14.7733 | 14.9267 | 14.6067 | 14.8067 | 14.8067 | +0.06 (+0.41%) | 1,012,540 |
| 29 Sep 2020 | CNY | 14.7533 | 14.9933 | 14.7333 | 14.7467 | 14.7467 | -0.02 (-0.14%) | 1,345,770 |
| 28 Sep 2020 | CNY | 14.98 | 14.9933 | 14.34 | 14.7667 | 14.7667 | -0.173 (-1.16%) | 1,610,490 |
| 25 Sep 2020 | CNY | 15.02 | 15.0667 | 14.7667 | 14.94 | 14.94 | +0.02 (+0.13%) | 1,626,645 |
| 24 Sep 2020 | CNY | 15.3067 | 15.6067 | 14.8867 | 14.92 | 14.92 | -0.64 (-4.11%) | 2,956,380 |
| 23 Sep 2020 | CNY | 15.3533 | 15.7 | 15.2067 | 15.56 | 15.56 | +0.28 (+1.83%) | 2,257,920 |
| 22 Sep 2020 | CNY | 15.3667 | 15.5333 | 15.0667 | 15.28 | 15.28 | -0.24 (-1.55%) | 2,389,590 |
| 21 Sep 2020 | CNY | 15.8133 | 15.8667 | 15.4067 | 15.52 | 15.52 | -0.32 (-2.02%) | 3,739,170 |
| 18 Sep 2020 | CNY | 15.6067 | 15.9067 | 15.5933 | 15.84 | 15.84 | +0.113 (+0.72%) | 2,672,070 |
| 17 Sep 2020 | CNY | 15.4867 | 15.9533 | 15.4133 | 15.7267 | 15.7267 | +0.213 (+1.38%) | 2,870,910 |
| 16 Sep 2020 | CNY | 15.7733 | 15.96 | 15.4067 | 15.5133 | 15.5133 | -0.253 (-1.61%) | 2,951,730 |
| 15 Sep 2020 | CNY | 15.72 | 16.0933 | 15.58 | 15.7667 | 15.7667 | -0.073 (-0.46%) | 3,349,873 |
| 14 Sep 2020 | CNY | 15.3733 | 15.9933 | 15.2733 | 15.84 | 15.84 | +0.427 (+2.77%) | 4,518,336 |
| 11 Sep 2020 | CNY | 14.8867 | 15.44 | 14.8067 | 15.4133 | 15.4133 | +0.12 (+0.78%) | 4,502,521 |
| 10 Sep 2020 | CNY | 17.2333 | 17.32 | 14.7467 | 15.2933 | 15.2933 | -1.893 (-11.02%) | 10,303,006 |
| 9 Sep 2020 | CNY | 17.7467 | 18.5333 | 16.8067 | 17.1867 | 17.1867 | -1.047 (-5.74%) | 11,715,568 |
| 8 Sep 2020 | CNY | 17.7267 | 18.5067 | 17.3667 | 18.2333 | 18.2333 | +0.527 (+2.97%) | 12,036,759 |
| 7 Sep 2020 | CNY | 17.3467 | 18.32 | 17.0133 | 17.7067 | 17.7067 | +0.34 (+1.96%) | 10,957,359 |
| 4 Sep 2020 | CNY | 16.7733 | 17.4 | 16.3467 | 17.3667 | 17.3667 | +0.253 (+1.48%) | 5,512,905 |
| 3 Sep 2020 | CNY | 17.0867 | 17.6533 | 16.9933 | 17.1133 | 17.1133 | -0.267 (-1.53%) | 6,346,383 |
| 2 Sep 2020 | CNY | 16.8267 | 17.7333 | 16.7067 | 17.38 | 17.38 | +0.567 (+3.37%) | 9,119,974 |
| 1 Sep 2020 | CNY | 16.2867 | 17.22 | 15.9867 | 16.8133 | 16.8133 | +0.507 (+3.11%) | 6,077,412 |
