| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2020 | CNY | 12.87 | 13.13 | 12.83 | 13.13 | 13.13 | +0.25 (+1.94%) | 11,213,965 |
| 17 Sep 2020 | CNY | 12.93 | 12.93 | 12.62 | 12.88 | 12.88 | +0.03 (+0.23%) | 8,964,357 |
| 16 Sep 2020 | CNY | 13.17 | 13.17 | 12.74 | 12.85 | 12.85 | -0.34 (-2.58%) | 9,111,103 |
| 15 Sep 2020 | CNY | 13.04 | 13.32 | 12.95 | 13.19 | 13.19 | +0.19 (+1.46%) | 10,264,744 |
| 14 Sep 2020 | CNY | 12.93 | 13.13 | 12.93 | 13 | 13 | +0.08 (+0.62%) | 8,057,864 |
| 11 Sep 2020 | CNY | 12.77 | 12.96 | 12.69 | 12.92 | 12.92 | +0.07 (+0.54%) | 9,264,609 |
| 10 Sep 2020 | CNY | 13.76 | 13.8 | 12.8 | 12.85 | 12.85 | -0.9 (-6.55%) | 19,469,835 |
| 9 Sep 2020 | CNY | 13.46 | 13.97 | 13.37 | 13.75 | 13.75 | +0.17 (+1.25%) | 19,539,164 |
| 8 Sep 2020 | CNY | 13.73 | 13.77 | 13.28 | 13.58 | 13.58 | -0.03 (-0.22%) | 15,874,051 |
| 7 Sep 2020 | CNY | 14 | 14.2 | 13.56 | 13.61 | 13.61 | -0.52 (-3.68%) | 18,643,715 |
| 4 Sep 2020 | CNY | 14 | 14.18 | 13.88 | 14.13 | 14.13 | -0.07 (-0.49%) | 13,364,481 |
| 3 Sep 2020 | CNY | 14.33 | 14.5 | 14.05 | 14.2 | 14.2 | -0.23 (-1.59%) | 17,789,825 |
| 2 Sep 2020 | CNY | 14.7 | 14.82 | 14.3 | 14.43 | 14.43 | -0.43 (-2.89%) | 22,255,562 |
| 1 Sep 2020 | CNY | 14.68 | 15.08 | 14.64 | 14.86 | 14.86 | +0.36 (+2.48%) | 30,496,575 |
| 31 Aug 2020 | CNY | 14.46 | 14.8 | 14.3 | 14.5 | 14.5 | -0.1 (-0.68%) | 23,482,421 |
| 28 Aug 2020 | CNY | 14.16 | 14.82 | 14.1 | 14.6 | 14.6 | +0.46 (+3.25%) | 27,976,708 |
| 27 Aug 2020 | CNY | 14.04 | 14.26 | 13.81 | 14.14 | 14.14 | +0.06 (+0.43%) | 16,874,884 |
| 26 Aug 2020 | CNY | 14.2 | 14.54 | 14 | 14.08 | 14.08 | -0.2 (-1.40%) | 21,157,979 |
| 25 Aug 2020 | CNY | 14.97 | 15.02 | 14.18 | 14.28 | 14.28 | -0.59 (-3.97%) | 29,471,544 |
| 24 Aug 2020 | CNY | 14.98 | 15.14 | 14.71 | 14.87 | 14.87 | -0.12 (-0.80%) | 17,743,114 |
| 21 Aug 2020 | CNY | 14.93 | 15.15 | 14.69 | 14.99 | 14.99 | +0.11 (+0.74%) | 24,359,613 |
| 20 Aug 2020 | CNY | 15.4 | 15.55 | 14.8 | 14.88 | 14.88 | -0.74 (-4.74%) | 37,433,426 |
| 19 Aug 2020 | CNY | 16.29 | 16.35 | 15.5 | 15.62 | 15.62 | -0.73 (-4.46%) | 46,133,853 |
| 18 Aug 2020 | CNY | 16.65 | 16.9 | 16.18 | 16.35 | 16.35 | -0.47 (-2.79%) | 51,799,696 |
| 17 Aug 2020 | CNY | 16.45 | 17.25 | 16 | 16.82 | 16.82 | +0.12 (+0.72%) | 65,283,131 |
| 14 Aug 2020 | CNY | 16.39 | 17.44 | 16.15 | 16.7 | 16.7 | -0.1 (-0.60%) | 66,888,320 |
| 13 Aug 2020 | CNY | 16.15 | 17.39 | 15.67 | 16.8 | 16.8 | +0.2 (+1.20%) | 86,829,935 |
| 12 Aug 2020 | CNY | 16.79 | 17.6 | 16 | 16.6 | 16.6 | 0.0 (0.0%) | 128,234,690 |
| 11 Aug 2020 | CNY | 14.97 | 16.6 | 14.8 | 16.6 | 16.6 | +1.51 (+10.01%) | 64,164,120 |
| 10 Aug 2020 | CNY | 15.2 | 16.48 | 15.06 | 15.09 | 15.09 | -0.2 (-1.31%) | 66,786,013 |
