| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 18.2711 | 18.9111 | 18.1467 | 18.3378 | 18.3378 | +0.102 (+0.56%) | 4,769,714 |
| 16 Oct 2020 | CNY | 18.0444 | 18.5778 | 17.8933 | 18.2356 | 18.2356 | +0.24 (+1.33%) | 4,717,248 |
| 15 Oct 2020 | CNY | 18.4 | 18.6133 | 17.9467 | 17.9956 | 17.9956 | -0.396 (-2.15%) | 6,329,812 |
| 14 Oct 2020 | CNY | 18.5333 | 18.8444 | 18.1156 | 18.3911 | 18.3911 | +0.227 (+1.25%) | 5,467,275 |
| 13 Oct 2020 | CNY | 17.9111 | 18.2711 | 17.8533 | 18.1644 | 18.1644 | +0.075 (+0.42%) | 3,727,125 |
| 12 Oct 2020 | CNY | 17.5556 | 18.1689 | 17.3778 | 18.0889 | 18.0889 | +0.591 (+3.38%) | 5,927,778 |
| 9 Oct 2020 | CNY | 16.8933 | 17.6267 | 16.8933 | 17.4978 | 17.4978 | +0.804 (+4.82%) | 4,135,950 |
| 30 Sep 2020 | CNY | 16.9111 | 16.9422 | 16.5511 | 16.6933 | 16.6933 | -0.209 (-1.24%) | 2,134,737 |
| 29 Sep 2020 | CNY | 16.6622 | 16.9778 | 16.5022 | 16.9022 | 16.9022 | +0.32 (+1.93%) | 3,188,362 |
| 28 Sep 2020 | CNY | 16.6622 | 16.8711 | 16.4089 | 16.5822 | 16.5822 | -0.165 (-0.98%) | 2,291,512 |
| 25 Sep 2020 | CNY | 16.6667 | 16.8844 | 16.4444 | 16.7467 | 16.7467 | +0.053 (+0.32%) | 2,558,250 |
| 24 Sep 2020 | CNY | 17.0222 | 17.1022 | 16.5822 | 16.6933 | 16.6933 | -0.516 (-3.00%) | 3,088,912 |
| 23 Sep 2020 | CNY | 16.9956 | 17.2844 | 16.9378 | 17.2089 | 17.2089 | +0.244 (+1.44%) | 2,158,632 |
| 22 Sep 2020 | CNY | 17.1111 | 17.3111 | 16.92 | 16.9644 | 16.9644 | -0.244 (-1.42%) | 2,425,950 |
| 21 Sep 2020 | CNY | 17.28 | 17.4622 | 17.1244 | 17.2089 | 17.2089 | -0.049 (-0.28%) | 2,949,412 |
| 18 Sep 2020 | CNY | 16.8044 | 17.4133 | 16.8044 | 17.2578 | 17.2578 | +0.347 (+2.05%) | 4,648,950 |
| 17 Sep 2020 | CNY | 16.2578 | 17.2267 | 16.2578 | 16.9111 | 16.9111 | +0.271 (+1.63%) | 4,597,560 |
| 16 Sep 2020 | CNY | 16.5067 | 17.24 | 16.3556 | 16.64 | 16.64 | +0.129 (+0.78%) | 4,822,553 |
| 15 Sep 2020 | CNY | 16.5333 | 16.6844 | 16.2444 | 16.5111 | 16.5111 | -0.044 (-0.27%) | 3,064,050 |
| 14 Sep 2020 | CNY | 15.9111 | 16.8444 | 15.7422 | 16.5556 | 16.5556 | +0.618 (+3.88%) | 5,812,969 |
| 11 Sep 2020 | CNY | 15.3733 | 16.0222 | 15.3733 | 15.9378 | 15.9378 | +0.369 (+2.37%) | 4,200,041 |
| 10 Sep 2020 | CNY | 16.3511 | 16.6933 | 15.5556 | 15.5689 | 15.5689 | -0.755 (-4.63%) | 6,040,802 |
| 9 Sep 2020 | CNY | 17.4 | 17.4667 | 16.2889 | 16.3244 | 16.3244 | -1.338 (-7.57%) | 7,110,708 |
| 8 Sep 2020 | CNY | 17.8533 | 17.88 | 17.2622 | 17.6622 | 17.6622 | -0.178 (-1.00%) | 4,952,250 |
| 7 Sep 2020 | CNY | 17.9111 | 18.3556 | 17.6444 | 17.84 | 17.84 | -0.062 (-0.35%) | 5,560,773 |
| 4 Sep 2020 | CNY | 17.4889 | 18.0356 | 17.4622 | 17.9022 | 17.9022 | 0.0 (0.0%) | 5,048,572 |
| 3 Sep 2020 | CNY | 18.36 | 18.4756 | 17.6489 | 17.9022 | 17.9022 | -0.818 (-4.37%) | 9,569,196 |
| 2 Sep 2020 | CNY | 18.4311 | 18.9378 | 18.0133 | 18.72 | 18.72 | +0.124 (+0.67%) | 8,885,184 |
| 1 Sep 2020 | CNY | 18.9644 | 19.3556 | 18.2711 | 18.5956 | 18.5956 | -0.56 (-2.92%) | 9,271,050 |
| 31 Aug 2020 | CNY | 19.8489 | 19.8889 | 19.0978 | 19.1556 | 19.1556 | +0.08 (+0.42%) | 10,026,137 |
