| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 17.5933 | 18.6533 | 17.0133 | 18.2933 | 18.2933 | +1.307 (+7.69%) | 21,362,722 |
| 9 Oct 2020 | CNY | 16.2733 | 17.1067 | 16.2467 | 16.9867 | 16.9867 | +0.787 (+4.86%) | 10,606,347 |
| 30 Sep 2020 | CNY | 16.1667 | 16.6267 | 16.0667 | 16.2 | 16.2 | +0.08 (+0.50%) | 6,661,863 |
| 29 Sep 2020 | CNY | 16.1867 | 16.5067 | 16 | 16.12 | 16.12 | -0.087 (-0.53%) | 6,293,763 |
| 28 Sep 2020 | CNY | 16.32 | 16.6067 | 16.06 | 16.2067 | 16.2067 | -0.193 (-1.18%) | 5,610,679 |
| 25 Sep 2020 | CNY | 16.5533 | 16.5533 | 16.16 | 16.4 | 16.4 | -0.04 (-0.24%) | 6,479,850 |
| 24 Sep 2020 | CNY | 16.1467 | 16.6333 | 16.08 | 16.44 | 16.44 | +0.067 (+0.41%) | 7,812,709 |
| 23 Sep 2020 | CNY | 15.9067 | 16.5667 | 15.8467 | 16.3733 | 16.3733 | +0.507 (+3.19%) | 7,801,650 |
| 22 Sep 2020 | CNY | 16.12 | 16.3333 | 15.7 | 15.8667 | 15.8667 | -0.473 (-2.90%) | 6,889,813 |
| 21 Sep 2020 | CNY | 16.4667 | 16.7667 | 16.1933 | 16.34 | 16.34 | +0.007 (+0.04%) | 6,835,632 |
| 18 Sep 2020 | CNY | 16.5267 | 16.6467 | 16.0667 | 16.3333 | 16.3333 | -0.333 (-2.00%) | 9,962,583 |
| 17 Sep 2020 | CNY | 16.36 | 16.92 | 15.7667 | 16.6667 | 16.6667 | +0.647 (+4.04%) | 13,123,291 |
| 16 Sep 2020 | CNY | 16.3333 | 16.3333 | 15.8 | 16.02 | 16.02 | -0.047 (-0.29%) | 12,684,033 |
| 15 Sep 2020 | CNY | 14.8267 | 16.6333 | 14.6267 | 16.0667 | 16.0667 | +1.253 (+8.46%) | 17,629,113 |
| 14 Sep 2020 | CNY | 14.22 | 14.92 | 14.22 | 14.8133 | 14.8133 | +0.433 (+3.01%) | 7,651,221 |
| 11 Sep 2020 | CNY | 13.5533 | 14.5333 | 13.54 | 14.38 | 14.38 | +0.32 (+2.28%) | 8,702,752 |
| 10 Sep 2020 | CNY | 15.7333 | 15.7333 | 13.7733 | 14.06 | 14.06 | -2.653 (-15.88%) | 18,604,279 |
| 9 Sep 2020 | CNY | 16.1133 | 17.5733 | 16.1133 | 16.7133 | 16.7133 | +0.433 (+2.66%) | 23,438,907 |
| 8 Sep 2020 | CNY | 15.9933 | 17.2467 | 15.9533 | 16.28 | 16.28 | +0.553 (+3.52%) | 14,838,555 |
| 7 Sep 2020 | CNY | 15.72 | 16.66 | 15.5667 | 15.7267 | 15.7267 | +0.1 (+0.64%) | 11,902,755 |
| 4 Sep 2020 | CNY | 15.6667 | 16.18 | 15.5333 | 15.6267 | 15.6267 | -0.153 (-0.97%) | 7,488,840 |
| 3 Sep 2020 | CNY | 15.5533 | 16.0867 | 15.2667 | 15.78 | 15.78 | +0.047 (+0.30%) | 10,349,476 |
| 2 Sep 2020 | CNY | 15.5333 | 15.8067 | 15.28 | 15.7333 | 15.7333 | +0.247 (+1.59%) | 8,375,583 |
| 1 Sep 2020 | CNY | 15.5267 | 15.92 | 15.2333 | 15.4867 | 15.4867 | -0.033 (-0.21%) | 8,286,363 |
| 31 Aug 2020 | CNY | 15.1067 | 16.06 | 14.86 | 15.52 | 15.52 | +0.52 (+3.47%) | 10,764,298 |
| 28 Aug 2020 | CNY | 14.6533 | 15.1867 | 14.52 | 15 | 15 | +0.087 (+0.58%) | 8,375,277 |
| 27 Aug 2020 | CNY | 13.98 | 15.3067 | 13.6667 | 14.9133 | 14.9133 | +0.86 (+6.12%) | 12,978,339 |
| 26 Aug 2020 | CNY | 14.7933 | 14.8867 | 13.8067 | 14.0533 | 14.0533 | -0.653 (-4.44%) | 9,974,242 |
| 25 Aug 2020 | CNY | 14.34 | 15.12 | 14.2667 | 14.7067 | 14.7067 | +0.153 (+1.05%) | 11,935,303 |
| 24 Aug 2020 | CNY | 15.5 | 15.52 | 13.2533 | 14.5533 | 14.5533 | -1.38 (-8.66%) | 17,336,782 |
