| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2020 | CNY | 16.9154 | 17.0769 | 16.6615 | 16.7846 | 16.7846 | -0.092 (-0.55%) | 2,607,430 |
| 24 Sep 2020 | CNY | 17.3692 | 17.4539 | 16.7692 | 16.8769 | 16.8769 | -0.615 (-3.52%) | 4,712,214 |
| 23 Sep 2020 | CNY | 17.1923 | 17.6462 | 17.0769 | 17.4923 | 17.4923 | +0.308 (+1.79%) | 3,668,964 |
| 22 Sep 2020 | CNY | 17.4385 | 17.6077 | 17.1154 | 17.1846 | 17.1846 | -0.315 (-1.80%) | 3,767,153 |
| 21 Sep 2020 | CNY | 17.7154 | 17.7539 | 17.3846 | 17.5 | 17.5 | -0.192 (-1.09%) | 3,173,482 |
| 18 Sep 2020 | CNY | 17.4615 | 17.8231 | 17.3769 | 17.6923 | 17.6923 | +0.246 (+1.41%) | 4,152,905 |
| 17 Sep 2020 | CNY | 17.6 | 17.6692 | 17.1615 | 17.4462 | 17.4462 | -0.146 (-0.83%) | 4,457,814 |
| 16 Sep 2020 | CNY | 17.9231 | 17.9923 | 17.4539 | 17.5923 | 17.5923 | -0.331 (-1.85%) | 4,090,500 |
| 15 Sep 2020 | CNY | 17.9769 | 18.0923 | 17.7154 | 17.9231 | 17.9231 | -0.054 (-0.30%) | 4,089,917 |
| 14 Sep 2020 | CNY | 17.6154 | 17.9846 | 17.3462 | 17.9769 | 17.9769 | +0.469 (+2.68%) | 4,777,773 |
| 11 Sep 2020 | CNY | 16.8231 | 17.5769 | 16.8 | 17.5077 | 17.5077 | +0.4 (+2.34%) | 4,175,389 |
| 10 Sep 2020 | CNY | 17.6308 | 17.9154 | 17.0692 | 17.1077 | 17.1077 | -0.323 (-1.85%) | 6,188,091 |
| 9 Sep 2020 | CNY | 18.3077 | 18.5385 | 17.3462 | 17.4308 | 17.4308 | -1.115 (-6.01%) | 9,990,641 |
| 8 Sep 2020 | CNY | 18.7846 | 18.9385 | 18.1923 | 18.5462 | 18.5462 | -0.238 (-1.27%) | 7,424,859 |
| 7 Sep 2020 | CNY | 19.3154 | 19.6154 | 18.6154 | 18.7846 | 18.7846 | -0.654 (-3.36%) | 9,773,862 |
| 4 Sep 2020 | CNY | 19.1615 | 19.5231 | 18.5923 | 19.4385 | 19.4385 | -0.285 (-1.44%) | 9,520,695 |
| 3 Sep 2020 | CNY | 19.4539 | 20.4385 | 19.3539 | 19.7231 | 19.7231 | +0.362 (+1.87%) | 15,866,136 |
| 2 Sep 2020 | CNY | 19.2154 | 19.4154 | 18.9615 | 19.3615 | 19.3615 | +0.061 (+0.32%) | 9,471,074 |
| 1 Sep 2020 | CNY | 19.2077 | 19.6385 | 18.9615 | 19.3 | 19.3 | +0.162 (+0.84%) | 9,521,695 |
| 31 Aug 2020 | CNY | 18.7462 | 19.8231 | 18.6 | 19.1385 | 19.1385 | +0.577 (+3.11%) | 12,567,841 |
| 28 Aug 2020 | CNY | 18.6692 | 18.7077 | 18.1462 | 18.5615 | 18.5615 | -0.092 (-0.50%) | 8,152,227 |
| 27 Aug 2020 | CNY | 18.2308 | 18.9692 | 17.9846 | 18.6539 | 18.6539 | +0.131 (+0.71%) | 10,898,821 |
| 26 Aug 2020 | CNY | 20.2308 | 20.2308 | 17.8615 | 18.5231 | 18.5231 | -1.746 (-8.61%) | 23,528,193 |
| 25 Aug 2020 | CNY | 19.3923 | 20.2923 | 19.0846 | 20.2692 | 20.2692 | +0.931 (+4.81%) | 19,534,790 |
| 24 Aug 2020 | CNY | 19.1615 | 20.3615 | 18.7308 | 19.3385 | 19.3385 | +0.4 (+2.11%) | 20,425,484 |
| 21 Aug 2020 | CNY | 18.3692 | 19.1154 | 18.0846 | 18.9385 | 18.9385 | +0.885 (+4.90%) | 17,216,538 |
| 20 Aug 2020 | CNY | 18.5077 | 18.5154 | 17.9077 | 18.0539 | 18.0539 | -0.469 (-2.53%) | 8,394,880 |
| 19 Aug 2020 | CNY | 17.6539 | 18.9231 | 17.5231 | 18.5231 | 18.5231 | +0.846 (+4.79%) | 16,816,559 |
| 18 Aug 2020 | CNY | 17.7539 | 17.9615 | 17.6231 | 17.6769 | 17.6769 | -0.038 (-0.22%) | 4,717,889 |
| 17 Aug 2020 | CNY | 17.6385 | 17.8846 | 17.5154 | 17.7154 | 17.7154 | +0.262 (+1.50%) | 5,402,443 |
