| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 19.98 | 20.68 | 19.63 | 20.54 | 20.54 | +0.46 (+2.29%) | 3,128,324 |
| 19 Oct 2020 | CNY | 19.89 | 20.44 | 19.76 | 20.08 | 20.08 | +0.32 (+1.62%) | 2,693,119 |
| 16 Oct 2020 | CNY | 19.8 | 19.9 | 19.58 | 19.76 | 19.76 | +0.05 (+0.25%) | 1,218,926 |
| 15 Oct 2020 | CNY | 19.78 | 19.8 | 19.44 | 19.71 | 19.71 | +0.01 (+0.05%) | 1,072,502 |
| 14 Oct 2020 | CNY | 19.88 | 19.88 | 19.56 | 19.7 | 19.7 | +0.08 (+0.41%) | 1,170,105 |
| 13 Oct 2020 | CNY | 19.67 | 19.79 | 19.5 | 19.62 | 19.62 | -0.06 (-0.30%) | 1,150,102 |
| 12 Oct 2020 | CNY | 19.26 | 19.93 | 19.26 | 19.68 | 19.68 | +0.41 (+2.13%) | 1,684,244 |
| 9 Oct 2020 | CNY | 18.78 | 19.33 | 18.78 | 19.27 | 19.27 | +0.58 (+3.10%) | 1,208,554 |
| 30 Sep 2020 | CNY | 18.54 | 18.84 | 18.46 | 18.69 | 18.69 | +0.15 (+0.81%) | 858,548 |
| 29 Sep 2020 | CNY | 18.54 | 18.79 | 18.38 | 18.54 | 18.54 | +0.11 (+0.60%) | 861,800 |
| 28 Sep 2020 | CNY | 19.15 | 19.28 | 18.3 | 18.43 | 18.43 | -0.67 (-3.51%) | 1,225,310 |
| 25 Sep 2020 | CNY | 19.46 | 19.47 | 19.06 | 19.1 | 19.1 | -0.16 (-0.83%) | 930,300 |
| 24 Sep 2020 | CNY | 19.95 | 19.95 | 19.22 | 19.26 | 19.26 | -0.79 (-3.94%) | 1,731,298 |
| 23 Sep 2020 | CNY | 19.67 | 20.14 | 19.65 | 20.05 | 20.05 | +0.43 (+2.19%) | 1,599,900 |
| 22 Sep 2020 | CNY | 19.88 | 20.05 | 19.5 | 19.62 | 19.62 | -0.37 (-1.85%) | 1,711,515 |
| 21 Sep 2020 | CNY | 20.41 | 20.5 | 19.98 | 19.99 | 19.99 | -0.39 (-1.91%) | 2,092,500 |
| 18 Sep 2020 | CNY | 20.31 | 20.55 | 20.16 | 20.38 | 20.38 | -0.05 (-0.24%) | 2,191,541 |
| 17 Sep 2020 | CNY | 19.93 | 20.54 | 19.93 | 20.43 | 20.43 | +0.46 (+2.30%) | 2,808,100 |
| 16 Sep 2020 | CNY | 20.33 | 20.33 | 19.8 | 19.97 | 19.97 | -0.33 (-1.63%) | 2,066,900 |
| 15 Sep 2020 | CNY | 20.41 | 20.6 | 20.11 | 20.3 | 20.3 | -0.12 (-0.59%) | 2,377,510 |
| 14 Sep 2020 | CNY | 19.7 | 20.87 | 19.7 | 20.42 | 20.42 | +0.76 (+3.87%) | 2,960,734 |
| 11 Sep 2020 | CNY | 19.59 | 20 | 19.12 | 19.66 | 19.66 | -0.34 (-1.70%) | 2,655,318 |
| 10 Sep 2020 | CNY | 22.49 | 22.58 | 19.62 | 20 | 20 | -2.51 (-11.15%) | 6,355,046 |
| 9 Sep 2020 | CNY | 21.97 | 23.5 | 21.59 | 22.51 | 22.51 | +0.18 (+0.81%) | 8,477,357 |
| 8 Sep 2020 | CNY | 21.94 | 22.36 | 21.7 | 22.33 | 22.33 | +0.41 (+1.87%) | 4,637,043 |
| 7 Sep 2020 | CNY | 22.41 | 23.48 | 21.51 | 21.92 | 21.92 | -0.31 (-1.39%) | 8,896,053 |
| 4 Sep 2020 | CNY | 21.37 | 22.29 | 21.07 | 22.23 | 22.23 | +0.32 (+1.46%) | 5,205,946 |
| 3 Sep 2020 | CNY | 21.54 | 22.35 | 21.38 | 21.91 | 21.91 | +0.26 (+1.20%) | 6,388,887 |
| 2 Sep 2020 | CNY | 21.37 | 21.87 | 21.1 | 21.65 | 21.65 | +0.47 (+2.22%) | 5,343,218 |
| 1 Sep 2020 | CNY | 20.95 | 21.24 | 20.53 | 21.18 | 21.18 | +0.28 (+1.34%) | 2,371,353 |
