| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 16.8 | 16.99 | 16.6 | 16.63 | 16.63 | -0.01 (-0.06%) | 586,500 |
| 16 Oct 2020 | CNY | 16.6 | 16.84 | 16.38 | 16.64 | 16.64 | +0.11 (+0.67%) | 726,871 |
| 15 Oct 2020 | CNY | 16.07 | 16.72 | 15.93 | 16.53 | 16.53 | +0.46 (+2.86%) | 800,601 |
| 14 Oct 2020 | CNY | 16.88 | 16.88 | 15.98 | 16.07 | 16.07 | -0.27 (-1.65%) | 650,901 |
| 13 Oct 2020 | CNY | 16.47 | 16.57 | 16.26 | 16.34 | 16.34 | -0.13 (-0.79%) | 419,700 |
| 12 Oct 2020 | CNY | 16.16 | 16.73 | 16.03 | 16.47 | 16.47 | +0.46 (+2.87%) | 754,600 |
| 9 Oct 2020 | CNY | 16.38 | 16.38 | 15.57 | 16.01 | 16.01 | +0.3 (+1.91%) | 933,101 |
| 30 Sep 2020 | CNY | 15.52 | 15.87 | 15.43 | 15.71 | 15.71 | +0.28 (+1.81%) | 547,200 |
| 29 Sep 2020 | CNY | 15.55 | 15.93 | 15.3 | 15.43 | 15.43 | -0.02 (-0.13%) | 732,900 |
| 28 Sep 2020 | CNY | 16.1 | 16.1 | 15.34 | 15.45 | 15.45 | -0.36 (-2.28%) | 496,400 |
| 25 Sep 2020 | CNY | 16.3 | 16.35 | 15.74 | 15.81 | 15.81 | -0.36 (-2.23%) | 551,400 |
| 24 Sep 2020 | CNY | 16.5 | 16.52 | 15.9 | 16.17 | 16.17 | -0.43 (-2.59%) | 484,400 |
| 23 Sep 2020 | CNY | 16.52 | 16.72 | 16.46 | 16.6 | 16.6 | +0.09 (+0.55%) | 349,000 |
| 22 Sep 2020 | CNY | 16.8 | 16.87 | 16.38 | 16.51 | 16.51 | -0.29 (-1.73%) | 540,400 |
| 21 Sep 2020 | CNY | 17.29 | 17.29 | 16.7 | 16.8 | 16.8 | -0.28 (-1.64%) | 410,099 |
| 18 Sep 2020 | CNY | 17.06 | 17.19 | 16.73 | 17.08 | 17.08 | +0.08 (+0.47%) | 408,901 |
| 17 Sep 2020 | CNY | 16.7 | 17.15 | 16.64 | 17 | 17 | +0.25 (+1.49%) | 475,100 |
| 16 Sep 2020 | CNY | 16.93 | 17.22 | 16.52 | 16.75 | 16.75 | -0.18 (-1.06%) | 436,674 |
| 15 Sep 2020 | CNY | 17.18 | 17.25 | 16.82 | 16.93 | 16.93 | -0.2 (-1.17%) | 444,300 |
| 14 Sep 2020 | CNY | 17.14 | 17.4 | 16.92 | 17.13 | 17.13 | -0.01 (-0.06%) | 474,600 |
| 11 Sep 2020 | CNY | 16.25 | 17.19 | 16.21 | 17.14 | 17.14 | +0.49 (+2.94%) | 597,500 |
| 10 Sep 2020 | CNY | 18.64 | 18.64 | 16.56 | 16.65 | 16.65 | -1.18 (-6.62%) | 1,327,600 |
| 9 Sep 2020 | CNY | 17.99 | 18.17 | 17.64 | 17.83 | 17.83 | -0.31 (-1.71%) | 596,150 |
| 8 Sep 2020 | CNY | 17.78 | 18.33 | 17.51 | 18.14 | 18.14 | +0.39 (+2.20%) | 529,200 |
| 7 Sep 2020 | CNY | 17.95 | 18.28 | 17.66 | 17.75 | 17.75 | -0.24 (-1.33%) | 628,500 |
| 4 Sep 2020 | CNY | 18.02 | 18.12 | 17.63 | 17.99 | 17.99 | -0.25 (-1.37%) | 593,600 |
| 3 Sep 2020 | CNY | 18.33 | 18.55 | 18.13 | 18.24 | 18.24 | -0.17 (-0.92%) | 655,200 |
| 2 Sep 2020 | CNY | 18.63 | 18.66 | 18.26 | 18.41 | 18.41 | -0.22 (-1.18%) | 591,100 |
| 1 Sep 2020 | CNY | 18.53 | 18.68 | 18.2 | 18.63 | 18.63 | +0.11 (+0.59%) | 606,400 |
| 31 Aug 2020 | CNY | 18.58 | 19.08 | 18.43 | 18.52 | 18.52 | -0.02 (-0.11%) | 1,167,320 |
