| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 20.72 | 21.8 | 20.5 | 21.25 | 21.25 | +0.52 (+2.51%) | 15,423,218 |
| 19 Oct 2020 | CNY | 21.29 | 21.75 | 20.55 | 20.73 | 20.73 | -0.52 (-2.45%) | 14,721,051 |
| 16 Oct 2020 | CNY | 21 | 21.5 | 20.2 | 21.25 | 21.25 | -0.6 (-2.75%) | 23,133,344 |
| 15 Oct 2020 | CNY | 20.47 | 23.83 | 19.65 | 21.85 | 21.85 | +1.99 (+10.02%) | 31,530,702 |
| 14 Oct 2020 | CNY | 18.01 | 20.99 | 17.9 | 19.86 | 19.86 | +1.63 (+8.94%) | 14,665,100 |
| 13 Oct 2020 | CNY | 17.5 | 18.56 | 17.33 | 18.23 | 18.23 | +0.6 (+3.40%) | 7,928,568 |
| 12 Oct 2020 | CNY | 17.19 | 17.69 | 17.19 | 17.63 | 17.63 | +0.5 (+2.92%) | 5,145,100 |
| 9 Oct 2020 | CNY | 16.75 | 17.25 | 16.71 | 17.13 | 17.13 | +0.58 (+3.50%) | 4,026,800 |
| 30 Sep 2020 | CNY | 16.53 | 16.74 | 16.24 | 16.55 | 16.55 | +0.09 (+0.55%) | 3,530,619 |
| 29 Sep 2020 | CNY | 16.69 | 16.91 | 16.39 | 16.46 | 16.46 | -0.16 (-0.96%) | 3,143,350 |
| 28 Sep 2020 | CNY | 17.23 | 17.38 | 16.59 | 16.62 | 16.62 | -0.56 (-3.26%) | 3,129,345 |
| 25 Sep 2020 | CNY | 17.62 | 17.67 | 17.12 | 17.18 | 17.18 | -0.25 (-1.43%) | 3,282,700 |
| 24 Sep 2020 | CNY | 18.08 | 18.38 | 17.37 | 17.43 | 17.43 | -1.02 (-5.53%) | 5,933,350 |
| 23 Sep 2020 | CNY | 18.38 | 18.82 | 18.3 | 18.45 | 18.45 | +0.02 (+0.11%) | 5,583,900 |
| 22 Sep 2020 | CNY | 19.5 | 19.5 | 18.2 | 18.43 | 18.43 | -1.41 (-7.11%) | 9,129,350 |
| 21 Sep 2020 | CNY | 19.77 | 20.28 | 19.37 | 19.84 | 19.84 | +0.06 (+0.30%) | 7,047,500 |
| 18 Sep 2020 | CNY | 20.07 | 20.42 | 19.55 | 19.78 | 19.78 | -0.26 (-1.30%) | 8,460,280 |
| 17 Sep 2020 | CNY | 20.79 | 21.1 | 19.88 | 20.04 | 20.04 | -0.97 (-4.62%) | 13,807,689 |
| 16 Sep 2020 | CNY | 19.79 | 21.16 | 19.55 | 21.01 | 21.01 | +0.85 (+4.22%) | 17,172,850 |
| 15 Sep 2020 | CNY | 20.31 | 21.2 | 19.6 | 20.16 | 20.16 | 0.0 (0.0%) | 17,344,822 |
| 14 Sep 2020 | CNY | 18.56 | 20.5 | 18.46 | 20.16 | 20.16 | +1.54 (+8.27%) | 15,185,800 |
| 11 Sep 2020 | CNY | 17.05 | 19.24 | 16.88 | 18.62 | 18.62 | +0.56 (+3.10%) | 8,677,655 |
| 10 Sep 2020 | CNY | 19.47 | 20.57 | 17.86 | 18.06 | 18.06 | -1.18 (-6.13%) | 12,707,373 |
| 9 Sep 2020 | CNY | 19.01 | 20.4 | 18.82 | 19.24 | 19.24 | -0.41 (-2.09%) | 14,035,803 |
| 8 Sep 2020 | CNY | 18.77 | 19.88 | 18.1 | 19.65 | 19.65 | +0.71 (+3.75%) | 11,869,604 |
| 7 Sep 2020 | CNY | 18.64 | 19.37 | 18.38 | 18.94 | 18.94 | +0.25 (+1.34%) | 10,433,835 |
| 4 Sep 2020 | CNY | 17.93 | 18.91 | 17.85 | 18.69 | 18.69 | +0.06 (+0.32%) | 9,016,259 |
| 3 Sep 2020 | CNY | 19.4 | 19.5 | 18.24 | 18.63 | 18.63 | -1.62 (-8%) | 15,426,426 |
| 2 Sep 2020 | CNY | 20.58 | 20.99 | 19.91 | 20.25 | 20.25 | -0.47 (-2.27%) | 17,690,994 |
| 1 Sep 2020 | CNY | 19.51 | 21.49 | 19.4 | 20.72 | 20.72 | +1.16 (+5.93%) | 21,933,493 |
