| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.1972 | 17.126 | 16.04 | 16.7473 | 16.7473 | +0.421 (+2.58%) | 9,470,436 |
| 16 Oct 2020 | CNY | 15.6042 | 16.5616 | 15.5041 | 16.3258 | 16.3258 | +0.643 (+4.10%) | 8,299,228 |
| 15 Oct 2020 | CNY | 15.9828 | 16.3615 | 15.6399 | 15.6828 | 15.6828 | -0.879 (-5.31%) | 7,787,664 |
| 14 Oct 2020 | CNY | 16.2686 | 17.719 | 15.547 | 16.5616 | 16.5616 | +0.379 (+2.34%) | 12,265,841 |
| 13 Oct 2020 | CNY | 16.1543 | 16.7045 | 15.6256 | 16.1829 | 16.1829 | +0.622 (+3.99%) | 10,946,603 |
| 12 Oct 2020 | CNY | 14.7182 | 15.6256 | 14.6539 | 15.5613 | 15.5613 | +0.807 (+5.47%) | 7,389,458 |
| 9 Oct 2020 | CNY | 14.1895 | 14.8325 | 14.1895 | 14.7539 | 14.7539 | +0.743 (+5.30%) | 4,383,328 |
| 30 Sep 2020 | CNY | 13.9323 | 14.2181 | 13.6822 | 14.0109 | 14.0109 | +0.114 (+0.82%) | 2,732,389 |
| 29 Sep 2020 | CNY | 13.8608 | 14.1252 | 13.6536 | 13.8966 | 13.8966 | -0.007 (-0.05%) | 3,012,981 |
| 28 Sep 2020 | CNY | 13.3536 | 14.1323 | 13.3536 | 13.9037 | 13.9037 | +0.293 (+2.15%) | 4,462,455 |
| 25 Sep 2020 | CNY | 13.575 | 14.2324 | 13.3321 | 13.6108 | 13.6108 | +0.1 (+0.74%) | 4,227,096 |
| 24 Sep 2020 | CNY | 14.4396 | 14.4396 | 13.5107 | 13.5107 | 13.5107 | -1.058 (-7.26%) | 4,869,512 |
| 23 Sep 2020 | CNY | 14.6825 | 14.7396 | 14.3038 | 14.5682 | 14.5682 | -0.079 (-0.54%) | 3,826,958 |
| 22 Sep 2020 | CNY | 15.0111 | 15.2112 | 14.4824 | 14.6468 | 14.6468 | -0.657 (-4.29%) | 5,893,409 |
| 21 Sep 2020 | CNY | 14.9897 | 15.6685 | 14.7468 | 15.3041 | 15.3041 | +0.193 (+1.28%) | 8,430,902 |
| 18 Sep 2020 | CNY | 14.4253 | 15.3041 | 13.9323 | 15.1112 | 15.1112 | +0.522 (+3.58%) | 9,837,589 |
| 17 Sep 2020 | CNY | 13.9752 | 15.0683 | 13.968 | 14.5896 | 14.5896 | +0.286 (+2.00%) | 7,715,673 |
| 16 Sep 2020 | CNY | 14.6039 | 15.6828 | 14.0752 | 14.3038 | 14.3038 | -0.057 (-0.40%) | 9,925,780 |
| 15 Sep 2020 | CNY | 14.8611 | 15.1469 | 14.1752 | 14.361 | 14.361 | -0.5 (-3.37%) | 5,270,295 |
| 14 Sep 2020 | CNY | 14.0037 | 14.9183 | 13.9323 | 14.8611 | 14.8611 | +0.943 (+6.78%) | 6,490,196 |
| 11 Sep 2020 | CNY | 12.7177 | 14.4253 | 12.4605 | 13.918 | 13.918 | +1.115 (+8.71%) | 9,418,484 |
| 10 Sep 2020 | CNY | 15.0111 | 15.2183 | 12.6891 | 12.8034 | 12.8034 | -2.258 (-14.99%) | 9,568,768 |
| 9 Sep 2020 | CNY | 14.8254 | 16.5973 | 14.6968 | 15.0612 | 15.0612 | +0.021 (+0.14%) | 11,585,914 |
| 8 Sep 2020 | CNY | 14.6468 | 15.0612 | 14.1466 | 15.0397 | 15.0397 | +0.521 (+3.59%) | 7,893,449 |
| 7 Sep 2020 | CNY | 13.968 | 15.2183 | 13.9537 | 14.5182 | 14.5182 | +0.364 (+2.57%) | 8,394,064 |
| 4 Sep 2020 | CNY | 13.7179 | 14.4753 | 13.6036 | 14.1538 | 14.1538 | +0.107 (+0.76%) | 6,169,025 |
| 3 Sep 2020 | CNY | 13.9823 | 14.611 | 13.5679 | 14.0466 | 14.0466 | +0.193 (+1.39%) | 8,113,881 |
| 2 Sep 2020 | CNY | 13.9323 | 14.6468 | 13.7251 | 13.8537 | 13.8537 | +0.421 (+3.14%) | 8,073,058 |
| 1 Sep 2020 | CNY | 13.2178 | 13.5179 | 13.0035 | 13.4322 | 13.4322 | +0.314 (+2.40%) | 3,875,777 |
| 31 Aug 2020 | CNY | 13.6179 | 13.6179 | 13.0821 | 13.1178 | 13.1178 | -0.457 (-3.37%) | 5,162,473 |
