| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 13.89 | 14.16 | 13.7 | 13.95 | 13.95 | -0.02 (-0.14%) | 3,875,040 |
| 13 Oct 2020 | CNY | 13.66 | 14.05 | 13.39 | 13.97 | 13.97 | +0.34 (+2.49%) | 3,902,040 |
| 12 Oct 2020 | CNY | 13.45 | 13.74 | 13.42 | 13.63 | 13.63 | +0.34 (+2.56%) | 3,275,690 |
| 9 Oct 2020 | CNY | 12.66 | 13.49 | 12.66 | 13.29 | 13.29 | +0.73 (+5.81%) | 4,529,985 |
| 30 Sep 2020 | CNY | 12.69 | 12.74 | 12.3 | 12.56 | 12.56 | -0.08 (-0.63%) | 2,131,695 |
| 29 Sep 2020 | CNY | 12.45 | 12.8 | 12.15 | 12.64 | 12.64 | +0.19 (+1.53%) | 3,467,269 |
| 28 Sep 2020 | CNY | 12.6 | 12.87 | 12.39 | 12.45 | 12.45 | -0.06 (-0.48%) | 2,369,975 |
| 25 Sep 2020 | CNY | 13.07 | 13.07 | 12.5 | 12.51 | 12.51 | -0.47 (-3.62%) | 3,489,210 |
| 24 Sep 2020 | CNY | 13.15 | 13.34 | 12.8 | 12.98 | 12.98 | -0.3 (-2.26%) | 3,059,900 |
| 23 Sep 2020 | CNY | 13.19 | 13.4 | 13.09 | 13.28 | 13.28 | +0.07 (+0.53%) | 1,976,600 |
| 22 Sep 2020 | CNY | 13.18 | 13.47 | 13.03 | 13.21 | 13.21 | -0.14 (-1.05%) | 2,263,685 |
| 21 Sep 2020 | CNY | 13.46 | 13.75 | 13.25 | 13.35 | 13.35 | -0.07 (-0.52%) | 3,919,705 |
| 18 Sep 2020 | CNY | 13.02 | 13.71 | 12.9 | 13.42 | 13.42 | +0.39 (+2.99%) | 4,825,440 |
| 17 Sep 2020 | CNY | 12.9 | 13.25 | 12.78 | 13.03 | 13.03 | +0.02 (+0.15%) | 2,947,450 |
| 16 Sep 2020 | CNY | 13.3 | 13.43 | 12.68 | 13.01 | 13.01 | -0.29 (-2.18%) | 4,862,880 |
| 15 Sep 2020 | CNY | 13.93 | 13.93 | 13.2 | 13.3 | 13.3 | -0.47 (-3.41%) | 5,641,255 |
| 14 Sep 2020 | CNY | 13.33 | 14.16 | 13.15 | 13.77 | 13.77 | +0.4 (+2.99%) | 4,202,070 |
| 11 Sep 2020 | CNY | 13.2 | 13.59 | 12.91 | 13.37 | 13.37 | +0.01 (+0.07%) | 4,393,375 |
| 10 Sep 2020 | CNY | 15.61 | 15.61 | 13.2 | 13.36 | 13.36 | -1.89 (-12.39%) | 8,572,589 |
| 9 Sep 2020 | CNY | 15.53 | 15.75 | 14.84 | 15.25 | 15.25 | -0.58 (-3.66%) | 7,058,717 |
| 8 Sep 2020 | CNY | 15.1 | 15.93 | 14.75 | 15.83 | 15.83 | +0.71 (+4.70%) | 6,862,350 |
| 7 Sep 2020 | CNY | 14.96 | 15.88 | 14.91 | 15.12 | 15.12 | +0.13 (+0.87%) | 4,948,025 |
| 4 Sep 2020 | CNY | 14.85 | 15.26 | 14.41 | 14.99 | 14.99 | -0.09 (-0.60%) | 4,022,625 |
| 3 Sep 2020 | CNY | 15.61 | 16.09 | 15 | 15.08 | 15.08 | -0.62 (-3.95%) | 5,794,800 |
| 2 Sep 2020 | CNY | 15.88 | 16.2 | 15.11 | 15.7 | 15.7 | +0.12 (+0.77%) | 6,371,112 |
| 1 Sep 2020 | CNY | 15.75 | 15.99 | 15.3 | 15.58 | 15.58 | -0.17 (-1.08%) | 4,836,325 |
| 31 Aug 2020 | CNY | 15.05 | 16.32 | 14.91 | 15.75 | 15.75 | +0.75 (+5%) | 8,332,857 |
| 28 Aug 2020 | CNY | 14.4 | 15.12 | 14.11 | 15 | 15 | +0.53 (+3.66%) | 5,056,475 |
| 27 Aug 2020 | CNY | 14.21 | 14.8 | 14.03 | 14.47 | 14.47 | +0.21 (+1.47%) | 4,049,075 |
| 26 Aug 2020 | CNY | 15.15 | 15.2 | 14.1 | 14.26 | 14.26 | -0.76 (-5.06%) | 5,102,876 |
