| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 17.9 | 18.37 | 17.58 | 18.04 | 18.04 | -0.56 (-3.01%) | 13,690,664 |
| 19 Oct 2020 | CNY | 16.51 | 19.98 | 16.4 | 18.6 | 18.6 | +1.89 (+11.31%) | 18,492,764 |
| 16 Oct 2020 | CNY | 16.38 | 17.18 | 16.22 | 16.71 | 16.71 | 0.0 (0.0%) | 10,805,195 |
| 15 Oct 2020 | CNY | 15.61 | 18.18 | 15.33 | 16.71 | 16.71 | +0.72 (+4.50%) | 14,644,767 |
| 14 Oct 2020 | CNY | 15.24 | 16.25 | 15.24 | 15.99 | 15.99 | +0.81 (+5.34%) | 8,735,873 |
| 13 Oct 2020 | CNY | 15.15 | 15.3 | 14.86 | 15.18 | 15.18 | +0.04 (+0.26%) | 2,922,400 |
| 12 Oct 2020 | CNY | 14.61 | 15.23 | 14.61 | 15.14 | 15.14 | +0.55 (+3.77%) | 4,001,729 |
| 9 Oct 2020 | CNY | 14.39 | 14.7 | 14.38 | 14.59 | 14.59 | +0.45 (+3.18%) | 2,627,300 |
| 30 Sep 2020 | CNY | 14.21 | 14.31 | 14.01 | 14.14 | 14.14 | -0.04 (-0.28%) | 1,777,171 |
| 29 Sep 2020 | CNY | 14.04 | 14.37 | 13.91 | 14.18 | 14.18 | +0.21 (+1.50%) | 1,897,726 |
| 28 Sep 2020 | CNY | 14.53 | 14.63 | 13.85 | 13.97 | 13.97 | -0.48 (-3.32%) | 2,503,013 |
| 25 Sep 2020 | CNY | 14.99 | 15.09 | 14.42 | 14.45 | 14.45 | -0.51 (-3.41%) | 3,074,900 |
| 24 Sep 2020 | CNY | 16.04 | 16.16 | 14.86 | 14.96 | 14.96 | -1.17 (-7.25%) | 5,506,609 |
| 23 Sep 2020 | CNY | 15.81 | 16.19 | 15.66 | 16.13 | 16.13 | +0.44 (+2.80%) | 3,291,600 |
| 22 Sep 2020 | CNY | 16.04 | 16.19 | 15.58 | 15.69 | 15.69 | -0.51 (-3.15%) | 3,931,500 |
| 21 Sep 2020 | CNY | 16.3 | 16.54 | 15.88 | 16.2 | 16.2 | -0.1 (-0.61%) | 4,731,202 |
| 18 Sep 2020 | CNY | 16.9 | 17.15 | 16.24 | 16.3 | 16.3 | -0.72 (-4.23%) | 7,191,986 |
| 17 Sep 2020 | CNY | 16.66 | 17.33 | 16.43 | 17.02 | 17.02 | +0.21 (+1.25%) | 6,579,100 |
| 16 Sep 2020 | CNY | 17.06 | 17.63 | 16.16 | 16.81 | 16.81 | -0.46 (-2.66%) | 7,263,200 |
| 15 Sep 2020 | CNY | 16.71 | 17.46 | 16.36 | 17.27 | 17.27 | +0.57 (+3.41%) | 11,527,071 |
| 14 Sep 2020 | CNY | 16.04 | 16.97 | 15.66 | 16.7 | 16.7 | +0.66 (+4.11%) | 9,179,400 |
| 11 Sep 2020 | CNY | 15.17 | 16.39 | 15.13 | 16.04 | 16.04 | -0.62 (-3.72%) | 9,527,900 |
| 10 Sep 2020 | CNY | 19.6 | 20.5 | 16.66 | 16.66 | 16.66 | -4.16 (-19.98%) | 18,886,278 |
| 9 Sep 2020 | CNY | 17.15 | 20.82 | 17.03 | 20.82 | 20.82 | +3.47 (+20%) | 16,207,052 |
| 8 Sep 2020 | CNY | 17.38 | 17.55 | 16.83 | 17.35 | 17.35 | -0.23 (-1.31%) | 8,442,900 |
| 7 Sep 2020 | CNY | 17.06 | 17.97 | 16.8 | 17.58 | 17.58 | +0.31 (+1.80%) | 11,711,171 |
| 4 Sep 2020 | CNY | 16 | 17.66 | 16 | 17.27 | 17.27 | +0.46 (+2.74%) | 9,225,585 |
| 3 Sep 2020 | CNY | 17.01 | 18.12 | 16.36 | 16.81 | 16.81 | -0.43 (-2.49%) | 11,336,014 |
| 2 Sep 2020 | CNY | 16.84 | 17.69 | 16.7 | 17.24 | 17.24 | +0.14 (+0.82%) | 13,586,316 |
| 1 Sep 2020 | CNY | 15.71 | 17.26 | 15.4 | 17.1 | 17.1 | +1.27 (+8.02%) | 13,532,058 |
