| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 20.1183 | 20.8639 | 19.7101 | 20.5917 | 20.5917 | +0.645 (+3.23%) | 5,271,302 |
| 16 Oct 2020 | CNY | 19.5858 | 20.5681 | 19.574 | 19.9467 | 19.9467 | -0.018 (-0.09%) | 3,342,867 |
| 15 Oct 2020 | CNY | 19.8757 | 20.1183 | 19.6036 | 19.9645 | 19.9645 | -0.13 (-0.65%) | 3,175,008 |
| 14 Oct 2020 | CNY | 19.5266 | 20.5207 | 19.4142 | 20.0947 | 20.0947 | +0.331 (+1.68%) | 4,907,078 |
| 13 Oct 2020 | CNY | 19.6213 | 20.3136 | 19.574 | 19.7633 | 19.7633 | +0.106 (+0.54%) | 5,227,458 |
| 12 Oct 2020 | CNY | 19.7633 | 20 | 19.2899 | 19.6568 | 19.6568 | +0.213 (+1.10%) | 4,417,392 |
| 9 Oct 2020 | CNY | 17.7041 | 19.8817 | 17.7041 | 19.4438 | 19.4438 | +1.84 (+10.45%) | 5,949,477 |
| 30 Sep 2020 | CNY | 17.5148 | 18.071 | 17.4024 | 17.6036 | 17.6036 | -0.029 (-0.17%) | 1,846,999 |
| 29 Sep 2020 | CNY | 17.6213 | 17.8698 | 17.3965 | 17.6331 | 17.6331 | +0.018 (+0.10%) | 1,733,701 |
| 28 Sep 2020 | CNY | 18.3314 | 18.4142 | 17.5621 | 17.6154 | 17.6154 | -0.651 (-3.56%) | 1,826,651 |
| 25 Sep 2020 | CNY | 18.9231 | 19.1065 | 18.1006 | 18.2663 | 18.2663 | -0.674 (-3.56%) | 2,583,771 |
| 24 Sep 2020 | CNY | 19.2308 | 19.6746 | 18.9112 | 18.9408 | 18.9408 | -0.391 (-2.02%) | 3,638,465 |
| 23 Sep 2020 | CNY | 18.4615 | 19.9349 | 18.4615 | 19.3314 | 19.3314 | +0.888 (+4.81%) | 5,761,275 |
| 22 Sep 2020 | CNY | 18.142 | 18.7515 | 17.8225 | 18.4438 | 18.4438 | +0.089 (+0.48%) | 2,575,107 |
| 21 Sep 2020 | CNY | 18.7278 | 18.8639 | 18.2663 | 18.355 | 18.355 | -0.195 (-1.05%) | 2,123,868 |
| 18 Sep 2020 | CNY | 18.432 | 18.8166 | 18.3432 | 18.5503 | 18.5503 | +0.012 (+0.06%) | 2,881,507 |
| 17 Sep 2020 | CNY | 18.6391 | 19.0414 | 18.5148 | 18.5385 | 18.5385 | -0.101 (-0.54%) | 4,314,553 |
| 16 Sep 2020 | CNY | 17.7515 | 18.9763 | 17.6095 | 18.6391 | 18.6391 | +0.657 (+3.65%) | 4,131,784 |
| 15 Sep 2020 | CNY | 17.716 | 18.2012 | 17.4556 | 17.9823 | 17.9823 | +0.26 (+1.47%) | 2,574,914 |
| 14 Sep 2020 | CNY | 17.0473 | 17.8639 | 17.0414 | 17.7219 | 17.7219 | +0.627 (+3.67%) | 3,141,698 |
| 11 Sep 2020 | CNY | 16.5858 | 17.2485 | 16.1479 | 17.0947 | 17.0947 | -0.16 (-0.93%) | 3,970,768 |
| 10 Sep 2020 | CNY | 18.5266 | 19.2249 | 17.0888 | 17.2544 | 17.2544 | -1.509 (-8.04%) | 5,843,715 |
| 9 Sep 2020 | CNY | 18.2485 | 19.1006 | 17.6923 | 18.7633 | 18.7633 | +0.243 (+1.31%) | 4,624,272 |
| 8 Sep 2020 | CNY | 18.2249 | 18.9112 | 18.1894 | 18.5207 | 18.5207 | +0.231 (+1.26%) | 2,596,189 |
| 7 Sep 2020 | CNY | 17.9586 | 18.8166 | 17.9586 | 18.2899 | 18.2899 | +0.195 (+1.08%) | 3,718,650 |
| 4 Sep 2020 | CNY | 17.6331 | 18.2071 | 17.2663 | 18.0947 | 18.0947 | +0.059 (+0.33%) | 1,995,592 |
| 3 Sep 2020 | CNY | 18.1183 | 18.4438 | 17.9823 | 18.0355 | 18.0355 | -0.172 (-0.94%) | 1,944,557 |
| 2 Sep 2020 | CNY | 18.3373 | 18.3965 | 17.9467 | 18.2071 | 18.2071 | -0.095 (-0.52%) | 2,341,893 |
| 1 Sep 2020 | CNY | 18.5858 | 18.5858 | 18.0769 | 18.3018 | 18.3018 | -0.402 (-2.15%) | 2,808,884 |
| 31 Aug 2020 | CNY | 18.9172 | 19.0533 | 18.645 | 18.7041 | 18.7041 | -0.178 (-0.94%) | 2,409,872 |
