| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 14.2267 | 15.3333 | 14.2267 | 14.9467 | 14.9467 | +0.72 (+5.06%) | 6,053,533 |
| 16 Oct 2020 | CNY | 14.1533 | 14.38 | 14.1333 | 14.2267 | 14.2267 | +0.04 (+0.28%) | 1,405,635 |
| 15 Oct 2020 | CNY | 14.3867 | 14.44 | 14.1867 | 14.1867 | 14.1867 | -0.193 (-1.34%) | 1,825,152 |
| 14 Oct 2020 | CNY | 14.4733 | 14.68 | 14.3467 | 14.38 | 14.38 | -0.22 (-1.51%) | 1,664,067 |
| 13 Oct 2020 | CNY | 14.5333 | 14.7133 | 14.3533 | 14.6 | 14.6 | +0.107 (+0.74%) | 2,195,460 |
| 12 Oct 2020 | CNY | 13.9933 | 14.5 | 13.9933 | 14.4933 | 14.4933 | +0.54 (+3.87%) | 2,861,157 |
| 9 Oct 2020 | CNY | 13.7067 | 14.0667 | 13.7067 | 13.9533 | 13.9533 | +0.347 (+2.55%) | 1,490,839 |
| 30 Sep 2020 | CNY | 13.8 | 13.9 | 13.52 | 13.6067 | 13.6067 | -0.22 (-1.59%) | 1,747,020 |
| 29 Sep 2020 | CNY | 13.98 | 14.06 | 13.8133 | 13.8267 | 13.8267 | +0.013 (+0.10%) | 1,408,800 |
| 28 Sep 2020 | CNY | 14.0933 | 14.26 | 13.7867 | 13.8133 | 13.8133 | -0.313 (-2.22%) | 1,600,680 |
| 25 Sep 2020 | CNY | 14.0533 | 14.32 | 13.7333 | 14.1267 | 14.1267 | +0.02 (+0.14%) | 2,925,313 |
| 24 Sep 2020 | CNY | 14.5067 | 14.5067 | 14.0733 | 14.1067 | 14.1067 | -0.72 (-4.86%) | 3,772,701 |
| 23 Sep 2020 | CNY | 14.8867 | 14.9267 | 14.68 | 14.8267 | 14.8267 | +0.1 (+0.68%) | 1,918,920 |
| 22 Sep 2020 | CNY | 14.8667 | 15.06 | 14.6067 | 14.7267 | 14.7267 | -0.34 (-2.26%) | 2,297,779 |
| 21 Sep 2020 | CNY | 14.9733 | 15.2533 | 14.5867 | 15.0667 | 15.0667 | +0.093 (+0.62%) | 3,000,958 |
| 18 Sep 2020 | CNY | 14.8667 | 15.0733 | 14.7333 | 14.9733 | 14.9733 | +0.027 (+0.18%) | 2,962,350 |
| 17 Sep 2020 | CNY | 14.28 | 15.1733 | 14.28 | 14.9467 | 14.9467 | +0.44 (+3.03%) | 3,647,350 |
| 16 Sep 2020 | CNY | 14.94 | 14.9467 | 14.4533 | 14.5067 | 14.5067 | -0.48 (-3.20%) | 3,372,073 |
| 15 Sep 2020 | CNY | 15.0667 | 15.2933 | 14.8133 | 14.9867 | 14.9867 | -0.12 (-0.79%) | 2,732,668 |
| 14 Sep 2020 | CNY | 14.8 | 15.1733 | 14.74 | 15.1067 | 15.1067 | +0.427 (+2.91%) | 3,238,890 |
| 11 Sep 2020 | CNY | 14.1667 | 14.7867 | 14.0667 | 14.68 | 14.68 | 0.0 (0.0%) | 3,977,484 |
| 10 Sep 2020 | CNY | 16.62 | 16.62 | 14 | 14.68 | 14.68 | -1.747 (-10.63%) | 9,597,982 |
| 9 Sep 2020 | CNY | 16.9667 | 17.0933 | 16.2667 | 16.4267 | 16.4267 | -0.78 (-4.53%) | 8,826,715 |
| 8 Sep 2020 | CNY | 16.6867 | 17.2467 | 16.4133 | 17.2067 | 17.2067 | +0.16 (+0.94%) | 8,573,673 |
| 7 Sep 2020 | CNY | 17.6667 | 17.78 | 16.8533 | 17.0467 | 17.0467 | -0.42 (-2.40%) | 10,890,315 |
| 4 Sep 2020 | CNY | 16.6067 | 17.5267 | 16.5 | 17.4667 | 17.4667 | +0.533 (+3.15%) | 13,698,072 |
| 3 Sep 2020 | CNY | 16.5267 | 17.2 | 16.1733 | 16.9333 | 16.9333 | +0.433 (+2.63%) | 11,078,436 |
| 2 Sep 2020 | CNY | 16.1467 | 16.7067 | 16.0333 | 16.5 | 16.5 | +0.447 (+2.78%) | 8,815,344 |
| 1 Sep 2020 | CNY | 15.9933 | 16.1133 | 15.64 | 16.0533 | 16.0533 | +0.027 (+0.17%) | 3,389,400 |
| 31 Aug 2020 | CNY | 15.96 | 16.3867 | 15.8467 | 16.0267 | 16.0267 | +0.147 (+0.92%) | 4,883,757 |
