| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 13.8642 | 14.3889 | 13.7407 | 14.2438 | 14.2438 | +0.309 (+2.21%) | 9,369,555 |
| 19 Oct 2020 | CNY | 14.034 | 14.5 | 13.9043 | 13.9352 | 13.9352 | +0.074 (+0.53%) | 9,101,756 |
| 16 Oct 2020 | CNY | 13.9661 | 14.0401 | 13.7346 | 13.8611 | 13.8611 | -0.127 (-0.91%) | 5,709,450 |
| 15 Oct 2020 | CNY | 14.3241 | 14.4444 | 13.9815 | 13.9877 | 13.9877 | -0.318 (-2.22%) | 7,614,285 |
| 14 Oct 2020 | CNY | 14.5247 | 14.6605 | 14.2284 | 14.3056 | 14.3056 | -0.256 (-1.76%) | 9,466,110 |
| 13 Oct 2020 | CNY | 14.5679 | 14.7438 | 14.3827 | 14.5617 | 14.5617 | -0.006 (-0.04%) | 10,362,517 |
| 12 Oct 2020 | CNY | 13.8951 | 14.7438 | 13.8951 | 14.5679 | 14.5679 | +0.725 (+5.24%) | 16,472,351 |
| 9 Oct 2020 | CNY | 13.8889 | 14.0278 | 13.7747 | 13.8426 | 13.8426 | +0.176 (+1.29%) | 7,913,220 |
| 30 Sep 2020 | CNY | 13.8117 | 13.8735 | 13.6111 | 13.6667 | 13.6667 | -0.111 (-0.81%) | 5,549,731 |
| 29 Sep 2020 | CNY | 13.2253 | 14.0895 | 13.1636 | 13.7778 | 13.7778 | +0.627 (+4.76%) | 13,364,779 |
| 28 Sep 2020 | CNY | 13.4784 | 13.5803 | 13.0864 | 13.1512 | 13.1512 | -0.327 (-2.43%) | 5,448,675 |
| 25 Sep 2020 | CNY | 13.8827 | 13.9661 | 13.3889 | 13.4784 | 13.4784 | -0.287 (-2.08%) | 7,435,485 |
| 24 Sep 2020 | CNY | 13.784 | 14.1821 | 13.5185 | 13.7654 | 13.7654 | -0.108 (-0.78%) | 9,657,736 |
| 23 Sep 2020 | CNY | 14.0154 | 14.0432 | 13.7191 | 13.8735 | 13.8735 | -0.123 (-0.88%) | 7,411,798 |
| 22 Sep 2020 | CNY | 14.2531 | 14.2531 | 13.8272 | 13.9969 | 13.9969 | -0.315 (-2.20%) | 10,360,645 |
| 21 Sep 2020 | CNY | 13.9784 | 14.608 | 13.7624 | 14.3117 | 14.3117 | +0.238 (+1.69%) | 18,358,818 |
| 18 Sep 2020 | CNY | 13.6142 | 14.3333 | 13.608 | 14.0741 | 14.0741 | +0.29 (+2.10%) | 21,406,783 |
| 17 Sep 2020 | CNY | 12.8025 | 14.6574 | 12.6019 | 13.784 | 13.784 | +1.037 (+8.14%) | 24,804,954 |
| 16 Sep 2020 | CNY | 12.9691 | 13.0124 | 12.6975 | 12.7469 | 12.7469 | -0.13 (-1.01%) | 6,897,059 |
| 15 Sep 2020 | CNY | 13 | 13 | 12.7161 | 12.8765 | 12.8765 | -0.062 (-0.48%) | 8,216,905 |
| 14 Sep 2020 | CNY | 12.9815 | 13.2222 | 12.858 | 12.9383 | 12.9383 | +0.006 (+0.05%) | 8,525,259 |
| 11 Sep 2020 | CNY | 12.6574 | 12.9444 | 12.4599 | 12.9321 | 12.9321 | +0.201 (+1.58%) | 8,630,012 |
| 10 Sep 2020 | CNY | 13.3889 | 13.5648 | 12.7253 | 12.7315 | 12.7315 | -0.528 (-3.98%) | 12,246,973 |
| 9 Sep 2020 | CNY | 14.1019 | 14.1512 | 13.1728 | 13.2593 | 13.2593 | -0.917 (-6.47%) | 15,750,307 |
| 8 Sep 2020 | CNY | 14.1574 | 14.2994 | 13.9815 | 14.1759 | 14.1759 | +0.04 (+0.28%) | 7,277,817 |
| 7 Sep 2020 | CNY | 14.3827 | 14.5741 | 14.0432 | 14.1358 | 14.1358 | -0.256 (-1.78%) | 10,136,236 |
| 4 Sep 2020 | CNY | 13.8889 | 14.5 | 13.8272 | 14.392 | 14.392 | +0.191 (+1.35%) | 10,494,000 |
| 3 Sep 2020 | CNY | 14.5309 | 14.5309 | 14.1821 | 14.2006 | 14.2006 | -0.333 (-2.29%) | 10,413,538 |
| 2 Sep 2020 | CNY | 14.4753 | 14.6265 | 14.213 | 14.534 | 14.534 | +0.074 (+0.51%) | 12,006,617 |
| 1 Sep 2020 | CNY | 14.5494 | 14.6543 | 14.3025 | 14.4599 | 14.4599 | -0.253 (-1.72%) | 11,719,906 |
