| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.51 | 17.33 | 16.51 | 16.96 | 16.96 | +0.36 (+2.17%) | 10,521,271 |
| 16 Oct 2020 | CNY | 16.85 | 17.01 | 16.35 | 16.6 | 16.6 | -0.24 (-1.43%) | 8,445,110 |
| 15 Oct 2020 | CNY | 16.68 | 17.36 | 16.4 | 16.84 | 16.84 | +0.1 (+0.60%) | 10,913,855 |
| 14 Oct 2020 | CNY | 16.98 | 17.03 | 16.55 | 16.74 | 16.74 | -0.05 (-0.30%) | 8,876,359 |
| 13 Oct 2020 | CNY | 16.55 | 17.1 | 16.36 | 16.79 | 16.79 | +0.12 (+0.72%) | 12,388,035 |
| 12 Oct 2020 | CNY | 16.5 | 16.75 | 16.01 | 16.67 | 16.67 | +0.59 (+3.67%) | 12,601,654 |
| 9 Oct 2020 | CNY | 14.6 | 16.24 | 14.47 | 16.08 | 16.08 | +1.67 (+11.59%) | 14,131,053 |
| 30 Sep 2020 | CNY | 15.41 | 15.55 | 14.22 | 14.41 | 14.41 | -0.98 (-6.37%) | 11,099,899 |
| 29 Sep 2020 | CNY | 15.97 | 16.28 | 15.25 | 15.39 | 15.39 | -0.61 (-3.81%) | 10,297,794 |
| 28 Sep 2020 | CNY | 14.78 | 17.37 | 14.78 | 16 | 16 | +1.04 (+6.95%) | 16,947,975 |
| 25 Sep 2020 | CNY | 15.48 | 16.15 | 14.95 | 14.96 | 14.96 | -0.65 (-4.16%) | 8,080,900 |
| 24 Sep 2020 | CNY | 15.35 | 16.15 | 15.26 | 15.61 | 15.61 | +0.14 (+0.90%) | 8,410,545 |
| 23 Sep 2020 | CNY | 15.37 | 15.58 | 15.32 | 15.47 | 15.47 | +0.09 (+0.59%) | 3,212,234 |
| 22 Sep 2020 | CNY | 15.34 | 15.69 | 15.16 | 15.38 | 15.38 | -0.22 (-1.41%) | 4,718,105 |
| 21 Sep 2020 | CNY | 15.49 | 15.88 | 15.48 | 15.6 | 15.6 | -0.01 (-0.06%) | 5,211,850 |
| 18 Sep 2020 | CNY | 15.37 | 16.13 | 15.35 | 15.61 | 15.61 | +0.03 (+0.19%) | 7,699,271 |
| 17 Sep 2020 | CNY | 15.05 | 15.88 | 14.91 | 15.58 | 15.58 | +0.52 (+3.45%) | 9,016,928 |
| 16 Sep 2020 | CNY | 14.96 | 15.3 | 14.7 | 15.06 | 15.06 | -0.04 (-0.26%) | 6,006,373 |
| 15 Sep 2020 | CNY | 14.58 | 15.43 | 14.58 | 15.1 | 15.1 | +0.38 (+2.58%) | 7,185,456 |
| 14 Sep 2020 | CNY | 14.2 | 15.19 | 14.1 | 14.72 | 14.72 | +0.58 (+4.10%) | 7,321,180 |
| 11 Sep 2020 | CNY | 13.78 | 14.38 | 13.44 | 14.14 | 14.14 | -0.51 (-3.48%) | 9,892,396 |
| 10 Sep 2020 | CNY | 17.2 | 17.48 | 14.6 | 14.65 | 14.65 | -2.5 (-14.58%) | 17,693,955 |
| 9 Sep 2020 | CNY | 16.55 | 17.98 | 16.3 | 17.15 | 17.15 | +0.37 (+2.21%) | 21,650,033 |
| 8 Sep 2020 | CNY | 16.53 | 16.87 | 16.13 | 16.78 | 16.78 | +0.29 (+1.76%) | 10,213,876 |
| 7 Sep 2020 | CNY | 16.26 | 16.87 | 16.18 | 16.49 | 16.49 | +0.24 (+1.48%) | 10,705,024 |
| 4 Sep 2020 | CNY | 15.45 | 16.44 | 15.38 | 16.25 | 16.25 | +0.31 (+1.94%) | 7,701,138 |
| 3 Sep 2020 | CNY | 16.5 | 16.5 | 15.88 | 15.94 | 15.94 | -0.63 (-3.80%) | 8,138,714 |
| 2 Sep 2020 | CNY | 16.07 | 16.7 | 15.82 | 16.57 | 16.57 | +0.51 (+3.18%) | 11,276,620 |
| 1 Sep 2020 | CNY | 15.95 | 16.36 | 15.75 | 16.06 | 16.06 | +0.11 (+0.69%) | 6,832,123 |
| 31 Aug 2020 | CNY | 15.87 | 16.6 | 15.86 | 15.95 | 15.95 | +0.09 (+0.57%) | 9,076,552 |
