| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 17.31 | 20.09 | 17.31 | 19.89 | 19.89 | +2.49 (+14.31%) | 18,508,810 |
| 9 Oct 2020 | CNY | 18 | 18.29 | 17.27 | 17.4 | 17.4 | -0.52 (-2.90%) | 9,834,046 |
| 30 Sep 2020 | CNY | 18.1 | 18.89 | 17.57 | 17.92 | 17.92 | -0.48 (-2.61%) | 12,638,042 |
| 29 Sep 2020 | CNY | 18.71 | 18.92 | 15.99 | 18.4 | 18.4 | -0.48 (-2.54%) | 22,460,070 |
| 28 Sep 2020 | CNY | 18.06 | 19.06 | 18.06 | 18.88 | 18.88 | +0.81 (+4.48%) | 12,210,116 |
| 25 Sep 2020 | CNY | 18.29 | 18.66 | 18 | 18.07 | 18.07 | -0.18 (-0.99%) | 7,126,990 |
| 24 Sep 2020 | CNY | 18.46 | 18.69 | 18.15 | 18.25 | 18.25 | -0.4 (-2.14%) | 6,607,817 |
| 23 Sep 2020 | CNY | 18 | 19.13 | 18 | 18.65 | 18.65 | +0.55 (+3.04%) | 9,359,814 |
| 22 Sep 2020 | CNY | 17.96 | 18.63 | 17.88 | 18.1 | 18.1 | -0.08 (-0.44%) | 7,164,015 |
| 21 Sep 2020 | CNY | 18.02 | 18.52 | 17.87 | 18.18 | 18.18 | +0.01 (+0.06%) | 5,369,482 |
| 18 Sep 2020 | CNY | 17.38 | 18.34 | 17.31 | 18.17 | 18.17 | +0.53 (+3.00%) | 10,170,312 |
| 17 Sep 2020 | CNY | 17.87 | 17.95 | 17.48 | 17.64 | 17.64 | -0.08 (-0.45%) | 7,027,250 |
| 16 Sep 2020 | CNY | 17.92 | 18.18 | 17.5 | 17.72 | 17.72 | -0.48 (-2.64%) | 8,565,252 |
| 15 Sep 2020 | CNY | 17.48 | 18.25 | 17.04 | 18.2 | 18.2 | +0.75 (+4.30%) | 10,378,781 |
| 14 Sep 2020 | CNY | 17.28 | 18.08 | 16.91 | 17.45 | 17.45 | +0.66 (+3.93%) | 13,316,749 |
| 11 Sep 2020 | CNY | 16.78 | 17.82 | 16.48 | 16.79 | 16.79 | -0.17 (-1.00%) | 11,764,537 |
| 10 Sep 2020 | CNY | 17.95 | 18.3 | 16.65 | 16.96 | 16.96 | -0.94 (-5.25%) | 10,874,428 |
| 9 Sep 2020 | CNY | 18.87 | 18.94 | 17.81 | 17.9 | 17.9 | -1.25 (-6.53%) | 10,780,845 |
| 8 Sep 2020 | CNY | 19.48 | 19.71 | 18.5 | 19.15 | 19.15 | -0.5 (-2.54%) | 9,937,645 |
| 7 Sep 2020 | CNY | 20.29 | 20.55 | 19.5 | 19.65 | 19.65 | -0.59 (-2.92%) | 8,605,168 |
| 4 Sep 2020 | CNY | 19.98 | 20.57 | 19.58 | 20.24 | 20.24 | -0.36 (-1.75%) | 9,264,120 |
| 3 Sep 2020 | CNY | 20.36 | 21.53 | 20.11 | 20.6 | 20.6 | +0.22 (+1.08%) | 14,838,623 |
| 2 Sep 2020 | CNY | 20.22 | 20.71 | 19.88 | 20.38 | 20.38 | +0.02 (+0.10%) | 9,730,892 |
| 1 Sep 2020 | CNY | 20.62 | 20.82 | 20.1 | 20.36 | 20.36 | -0.24 (-1.17%) | 7,985,106 |
| 31 Aug 2020 | CNY | 21.88 | 22.16 | 20 | 20.6 | 20.6 | -1.28 (-5.85%) | 14,953,779 |
| 28 Aug 2020 | CNY | 21.43 | 22.06 | 21 | 21.88 | 21.88 | +0.54 (+2.53%) | 6,958,472 |
| 27 Aug 2020 | CNY | 21.2 | 21.85 | 20.45 | 21.34 | 21.34 | +0.34 (+1.62%) | 8,193,524 |
| 26 Aug 2020 | CNY | 22.99 | 23 | 20.8 | 21 | 21 | -1.76 (-7.73%) | 10,156,631 |
| 25 Aug 2020 | CNY | 23.33 | 23.79 | 22.6 | 22.76 | 22.76 | -0.59 (-2.53%) | 6,471,816 |
| 24 Aug 2020 | CNY | 23.5 | 24.2 | 23.2 | 23.35 | 23.35 | -0.04 (-0.17%) | 5,812,227 |
