| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 16.6667 | 17.0333 | 16.54 | 16.7933 | 16.7933 | -0.047 (-0.28%) | 1,182,171 |
| 28 Sep 2020 | CNY | 17.4267 | 17.6467 | 16.72 | 16.84 | 16.84 | -0.567 (-3.26%) | 1,487,395 |
| 25 Sep 2020 | CNY | 17.5533 | 17.7333 | 17.0067 | 17.4067 | 17.4067 | -0.06 (-0.34%) | 2,105,418 |
| 24 Sep 2020 | CNY | 17.92 | 18.16 | 17.4333 | 17.4667 | 17.4667 | -0.64 (-3.53%) | 2,277,118 |
| 23 Sep 2020 | CNY | 17.8533 | 18.2533 | 17.7867 | 18.1067 | 18.1067 | +0.393 (+2.22%) | 1,672,792 |
| 22 Sep 2020 | CNY | 17.9467 | 18.2 | 17.56 | 17.7133 | 17.7133 | -0.447 (-2.46%) | 1,996,359 |
| 21 Sep 2020 | CNY | 18.14 | 18.3933 | 17.9467 | 18.16 | 18.16 | -0.16 (-0.87%) | 2,356,047 |
| 18 Sep 2020 | CNY | 18.3467 | 18.8667 | 18.06 | 18.32 | 18.32 | -0.033 (-0.18%) | 4,325,868 |
| 17 Sep 2020 | CNY | 18.04 | 19 | 18.0067 | 18.3533 | 18.3533 | +0.207 (+1.14%) | 6,779,608 |
| 16 Sep 2020 | CNY | 17.6667 | 18.3133 | 17.1267 | 18.1467 | 18.1467 | +0.68 (+3.89%) | 4,896,712 |
| 15 Sep 2020 | CNY | 17.1333 | 17.9067 | 17.1333 | 17.4667 | 17.4667 | +0.2 (+1.16%) | 4,316,427 |
| 14 Sep 2020 | CNY | 16.78 | 17.4667 | 16.38 | 17.2667 | 17.2667 | +0.487 (+2.90%) | 4,378,933 |
| 11 Sep 2020 | CNY | 16.4133 | 16.96 | 15.6867 | 16.78 | 16.78 | +0.007 (+0.04%) | 5,196,424 |
| 10 Sep 2020 | CNY | 19.7 | 19.9867 | 16.7467 | 16.7733 | 16.7733 | -3.08 (-15.51%) | 10,283,851 |
| 9 Sep 2020 | CNY | 18.8533 | 20.5867 | 18.8533 | 19.8533 | 19.8533 | +0.547 (+2.83%) | 12,372,589 |
| 8 Sep 2020 | CNY | 19.1333 | 19.5 | 18.6333 | 19.3067 | 19.3067 | +0.227 (+1.19%) | 5,556,192 |
| 7 Sep 2020 | CNY | 19.18 | 19.5267 | 18.6133 | 19.08 | 19.08 | +0.133 (+0.70%) | 5,868,304 |
| 4 Sep 2020 | CNY | 18.1333 | 19.3067 | 18.1333 | 18.9467 | 18.9467 | -0.293 (-1.52%) | 4,190,296 |
| 3 Sep 2020 | CNY | 18.9267 | 19.8 | 18.74 | 19.24 | 19.24 | +0.32 (+1.69%) | 6,572,506 |
| 2 Sep 2020 | CNY | 18.6133 | 19.16 | 18.2333 | 18.92 | 18.92 | +0.42 (+2.27%) | 4,745,980 |
| 1 Sep 2020 | CNY | 18.3733 | 18.7667 | 18.28 | 18.5 | 18.5 | -0.107 (-0.57%) | 3,124,126 |
| 31 Aug 2020 | CNY | 19.1667 | 19.2 | 18.6 | 18.6067 | 18.6067 | -0.373 (-1.97%) | 4,492,587 |
| 28 Aug 2020 | CNY | 18.7133 | 19.1867 | 18.3333 | 18.98 | 18.98 | +0.287 (+1.53%) | 5,172,775 |
| 27 Aug 2020 | CNY | 18.6667 | 18.9333 | 18.0667 | 18.6933 | 18.6933 | -0.507 (-2.64%) | 7,381,216 |
| 26 Aug 2020 | CNY | 20.4 | 21.32 | 18.9467 | 19.2 | 19.2 | -0.353 (-1.81%) | 10,877,674 |
| 25 Aug 2020 | CNY | 18.4533 | 19.98 | 18.32 | 19.5533 | 19.5533 | +1.073 (+5.81%) | 9,530,442 |
| 24 Aug 2020 | CNY | 18.86 | 18.9933 | 17.9933 | 18.48 | 18.48 | -0.6 (-3.14%) | 4,532,046 |
| 21 Aug 2020 | CNY | 18.34 | 19.1667 | 18.1467 | 19.08 | 19.08 | +0.907 (+4.99%) | 6,318,742 |
| 20 Aug 2020 | CNY | 18.1333 | 18.3467 | 18.0667 | 18.1733 | 18.1733 | +0.04 (+0.22%) | 1,508,998 |
| 19 Aug 2020 | CNY | 18.5333 | 18.5333 | 18 | 18.1333 | 18.1333 | -0.307 (-1.66%) | 2,260,839 |
