| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16.5214 | 16.6857 | 16.1929 | 16.45 | 16.45 | -0.207 (-1.24%) | 1,688,260 |
| 19 Oct 2020 | CNY | 16.7857 | 16.95 | 16.5 | 16.6571 | 16.6571 | -0.079 (-0.47%) | 1,823,500 |
| 16 Oct 2020 | CNY | 17.0714 | 17.0714 | 16.5 | 16.7357 | 16.7357 | -0.157 (-0.93%) | 2,033,500 |
| 15 Oct 2020 | CNY | 17.0929 | 17.2786 | 16.7714 | 16.8929 | 16.8929 | -0.2 (-1.17%) | 2,168,740 |
| 14 Oct 2020 | CNY | 16.8071 | 17.6571 | 16.7929 | 17.0929 | 17.0929 | +0.3 (+1.79%) | 3,686,340 |
| 13 Oct 2020 | CNY | 16.6357 | 17.2071 | 16.3571 | 16.7929 | 16.7929 | +0.014 (+0.09%) | 4,877,040 |
| 12 Oct 2020 | CNY | 15.4214 | 16.8857 | 15.4214 | 16.7786 | 16.7786 | +1.314 (+8.50%) | 4,932,060 |
| 9 Oct 2020 | CNY | 15.75 | 15.7857 | 15.25 | 15.4643 | 15.4643 | +0.164 (+1.07%) | 2,833,448 |
| 30 Sep 2020 | CNY | 15.7143 | 15.7143 | 15 | 15.3 | 15.3 | -0.057 (-0.37%) | 2,968,700 |
| 29 Sep 2020 | CNY | 15.3643 | 15.6786 | 15.0143 | 15.3571 | 15.3571 | 0.0 (0.0%) | 3,329,313 |
| 28 Sep 2020 | CNY | 15.4571 | 15.9857 | 14.5786 | 15.3571 | 15.3571 | -0.05 (-0.32%) | 4,297,477 |
| 25 Sep 2020 | CNY | 16.1071 | 16.1071 | 15.2143 | 15.4071 | 15.4071 | -0.521 (-3.27%) | 5,352,760 |
| 24 Sep 2020 | CNY | 16.8786 | 16.9 | 15.8214 | 15.9286 | 15.9286 | -0.928 (-5.51%) | 5,546,520 |
| 23 Sep 2020 | CNY | 16.9643 | 17.1071 | 16.7357 | 16.8571 | 16.8571 | -0.121 (-0.72%) | 3,203,099 |
| 22 Sep 2020 | CNY | 17.25 | 17.4429 | 16.8714 | 16.9786 | 16.9786 | -0.257 (-1.49%) | 4,181,699 |
| 21 Sep 2020 | CNY | 17.3429 | 17.4714 | 16.9429 | 17.2357 | 17.2357 | -0.079 (-0.45%) | 2,051,140 |
| 18 Sep 2020 | CNY | 17.2143 | 17.4857 | 17.1 | 17.3143 | 17.3143 | +0.086 (+0.50%) | 2,268,420 |
| 17 Sep 2020 | CNY | 17.3929 | 17.5643 | 16.9357 | 17.2286 | 17.2286 | -0.157 (-0.90%) | 3,194,256 |
| 16 Sep 2020 | CNY | 17.5714 | 17.7143 | 17.2143 | 17.3857 | 17.3857 | -0.157 (-0.90%) | 4,182,500 |
| 15 Sep 2020 | CNY | 16.8429 | 17.5714 | 16.7286 | 17.5429 | 17.5429 | +0.736 (+4.38%) | 3,731,280 |
| 14 Sep 2020 | CNY | 15.9429 | 17.2 | 15.7429 | 16.8071 | 16.8071 | +0.993 (+6.28%) | 5,797,129 |
| 11 Sep 2020 | CNY | 15.6786 | 15.9286 | 15.5 | 15.8143 | 15.8143 | +0.071 (+0.45%) | 2,610,720 |
| 10 Sep 2020 | CNY | 16.05 | 16.2143 | 15.4857 | 15.7429 | 15.7429 | -0.043 (-0.27%) | 5,262,343 |
| 9 Sep 2020 | CNY | 16.6571 | 16.6571 | 15.5857 | 15.7857 | 15.7857 | -0.993 (-5.92%) | 7,511,168 |
| 8 Sep 2020 | CNY | 17.6286 | 17.6286 | 16.65 | 16.7786 | 16.7786 | -0.564 (-3.25%) | 4,892,300 |
| 7 Sep 2020 | CNY | 17.5357 | 17.75 | 17.2714 | 17.3429 | 17.3429 | -0.157 (-0.90%) | 4,389,840 |
| 4 Sep 2020 | CNY | 16.7143 | 17.7429 | 16.6571 | 17.5 | 17.5 | +0.264 (+1.53%) | 5,899,460 |
| 3 Sep 2020 | CNY | 17.25 | 18.0571 | 17.0571 | 17.2357 | 17.2357 | +0.093 (+0.54%) | 7,267,443 |
| 2 Sep 2020 | CNY | 16.75 | 17.3143 | 16.1429 | 17.1429 | 17.1429 | +0.7 (+4.26%) | 6,259,400 |
| 1 Sep 2020 | CNY | 16.0429 | 16.7429 | 15.9643 | 16.4429 | 16.4429 | +0.407 (+2.54%) | 4,910,220 |
