| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2020 | CNY | 22 | 22.64 | 21.6 | 22.54 | 22.54 | +0.26 (+1.17%) | 4,292,499 |
| 23 Oct 2020 | CNY | 23.18 | 23.19 | 21.95 | 22.28 | 22.28 | -1.02 (-4.38%) | 6,488,583 |
| 22 Oct 2020 | CNY | 21.66 | 23.69 | 21.57 | 23.3 | 23.3 | +1.21 (+5.48%) | 9,946,220 |
| 21 Oct 2020 | CNY | 21.49 | 22.86 | 21 | 22.09 | 22.09 | +0.77 (+3.61%) | 5,001,002 |
| 20 Oct 2020 | CNY | 21.21 | 21.5 | 20.88 | 21.32 | 21.32 | +0.13 (+0.61%) | 1,962,695 |
| 19 Oct 2020 | CNY | 20.66 | 21.5 | 20.62 | 21.19 | 21.19 | +0.46 (+2.22%) | 2,402,113 |
| 16 Oct 2020 | CNY | 20.45 | 20.93 | 20.28 | 20.73 | 20.73 | +0.28 (+1.37%) | 1,431,593 |
| 15 Oct 2020 | CNY | 20.17 | 20.62 | 20.02 | 20.45 | 20.45 | +0.29 (+1.44%) | 1,334,200 |
| 14 Oct 2020 | CNY | 20.46 | 20.48 | 20.06 | 20.16 | 20.16 | -0.44 (-2.14%) | 1,281,093 |
| 13 Oct 2020 | CNY | 20.52 | 20.67 | 20.41 | 20.6 | 20.6 | +0.03 (+0.15%) | 845,793 |
| 12 Oct 2020 | CNY | 20.14 | 20.58 | 20.14 | 20.57 | 20.57 | +0.42 (+2.08%) | 1,032,700 |
| 9 Oct 2020 | CNY | 19.99 | 20.23 | 19.95 | 20.15 | 20.15 | +0.35 (+1.77%) | 609,600 |
| 30 Sep 2020 | CNY | 19.53 | 19.84 | 19.46 | 19.8 | 19.8 | +0.25 (+1.28%) | 676,925 |
| 29 Sep 2020 | CNY | 19.5 | 19.7 | 19.4 | 19.55 | 19.55 | +0.15 (+0.77%) | 577,268 |
| 28 Sep 2020 | CNY | 20.01 | 20.08 | 19.39 | 19.4 | 19.4 | -0.54 (-2.71%) | 899,093 |
| 25 Sep 2020 | CNY | 20.15 | 20.27 | 19.89 | 19.94 | 19.94 | -0.11 (-0.55%) | 672,800 |
| 24 Sep 2020 | CNY | 20.56 | 20.56 | 20.02 | 20.05 | 20.05 | -0.61 (-2.95%) | 1,305,986 |
| 23 Sep 2020 | CNY | 20.4 | 20.76 | 20.4 | 20.66 | 20.66 | +0.27 (+1.32%) | 895,400 |
| 22 Sep 2020 | CNY | 20.53 | 20.79 | 20.29 | 20.39 | 20.39 | -0.43 (-2.07%) | 1,416,848 |
| 21 Sep 2020 | CNY | 20.9 | 21.03 | 20.75 | 20.82 | 20.82 | -0.08 (-0.38%) | 1,224,093 |
| 18 Sep 2020 | CNY | 21.08 | 21.22 | 20.76 | 20.9 | 20.9 | -0.14 (-0.67%) | 2,041,468 |
| 17 Sep 2020 | CNY | 20.72 | 21.35 | 20.56 | 21.04 | 21.04 | +0.36 (+1.74%) | 2,420,131 |
| 16 Sep 2020 | CNY | 20.77 | 21.14 | 20.52 | 20.68 | 20.68 | -0.06 (-0.29%) | 1,899,442 |
| 15 Sep 2020 | CNY | 20.87 | 21.25 | 20.69 | 20.74 | 20.74 | -0.1 (-0.48%) | 2,354,696 |
| 14 Sep 2020 | CNY | 20.25 | 21.08 | 20.16 | 20.84 | 20.84 | +0.56 (+2.76%) | 2,376,750 |
| 11 Sep 2020 | CNY | 19.97 | 20.47 | 19.5 | 20.28 | 20.28 | +0.01 (+0.05%) | 2,285,870 |
| 10 Sep 2020 | CNY | 23 | 23.03 | 20.23 | 20.27 | 20.27 | -2.97 (-12.78%) | 6,324,066 |
| 9 Sep 2020 | CNY | 22.22 | 24.23 | 21.93 | 23.24 | 23.24 | +0.92 (+4.12%) | 8,926,908 |
| 8 Sep 2020 | CNY | 22.18 | 22.56 | 21.88 | 22.32 | 22.32 | +0.12 (+0.54%) | 3,678,580 |
| 7 Sep 2020 | CNY | 22.8 | 23.43 | 22.1 | 22.2 | 22.2 | -0.58 (-2.55%) | 5,597,962 |
