| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 17.24 | 17.9 | 17.24 | 17.83 | 17.83 | +0.7 (+4.09%) | 64,166,418 |
| 9 Oct 2020 | CNY | 16.11 | 17.2 | 16 | 17.13 | 17.13 | +1.4 (+8.90%) | 71,546,829 |
| 30 Sep 2020 | CNY | 15.63 | 15.85 | 15.54 | 15.73 | 15.73 | +0.2 (+1.29%) | 23,769,864 |
| 29 Sep 2020 | CNY | 15.38 | 15.68 | 15.34 | 15.53 | 15.53 | +0.22 (+1.44%) | 22,344,639 |
| 28 Sep 2020 | CNY | 15.77 | 15.96 | 15.23 | 15.31 | 15.31 | -0.3 (-1.92%) | 25,179,976 |
| 25 Sep 2020 | CNY | 15.6 | 15.73 | 15.35 | 15.61 | 15.61 | +0.01 (+0.06%) | 24,775,739 |
| 24 Sep 2020 | CNY | 15.87 | 15.87 | 15.59 | 15.6 | 15.6 | -0.52 (-3.23%) | 37,262,180 |
| 23 Sep 2020 | CNY | 16.07 | 16.3 | 15.74 | 16.12 | 16.12 | +0.05 (+0.31%) | 30,320,864 |
| 22 Sep 2020 | CNY | 16.4 | 16.73 | 16.02 | 16.07 | 16.07 | -0.41 (-2.49%) | 42,240,386 |
| 21 Sep 2020 | CNY | 16.8 | 16.96 | 16.48 | 16.48 | 16.48 | -0.37 (-2.20%) | 29,717,036 |
| 18 Sep 2020 | CNY | 16.63 | 16.85 | 16.43 | 16.85 | 16.85 | +0.28 (+1.69%) | 29,949,949 |
| 17 Sep 2020 | CNY | 16.75 | 16.76 | 16.33 | 16.57 | 16.57 | 0.0 (0.0%) | 23,666,170 |
| 16 Sep 2020 | CNY | 16.7 | 16.77 | 16.46 | 16.57 | 16.57 | -0.23 (-1.37%) | 23,704,564 |
| 15 Sep 2020 | CNY | 16.37 | 16.83 | 16.2 | 16.8 | 16.8 | +0.43 (+2.63%) | 38,093,511 |
| 14 Sep 2020 | CNY | 16.59 | 16.85 | 16.25 | 16.37 | 16.37 | -0.12 (-0.73%) | 32,434,244 |
| 11 Sep 2020 | CNY | 16.51 | 16.72 | 16.16 | 16.49 | 16.49 | +0.1 (+0.61%) | 34,583,462 |
| 10 Sep 2020 | CNY | 16.77 | 16.91 | 16.38 | 16.39 | 16.39 | -0.18 (-1.09%) | 41,267,321 |
| 9 Sep 2020 | CNY | 16.67 | 17.06 | 16.15 | 16.57 | 16.57 | -0.41 (-2.41%) | 53,355,749 |
| 8 Sep 2020 | CNY | 17.58 | 17.6 | 16.72 | 16.98 | 16.98 | -0.63 (-3.58%) | 64,262,798 |
| 7 Sep 2020 | CNY | 17.45 | 18.04 | 17.45 | 17.61 | 17.61 | +0.16 (+0.92%) | 72,247,393 |
| 4 Sep 2020 | CNY | 17.03 | 17.57 | 16.75 | 17.45 | 17.45 | +0.05 (+0.29%) | 52,679,681 |
| 3 Sep 2020 | CNY | 17.58 | 17.86 | 17.37 | 17.4 | 17.4 | -0.12 (-0.68%) | 48,811,832 |
| 2 Sep 2020 | CNY | 17.65 | 17.94 | 17.38 | 17.52 | 17.52 | -0.1 (-0.57%) | 53,948,085 |
| 1 Sep 2020 | CNY | 17.45 | 17.64 | 16.96 | 17.62 | 17.62 | +0.22 (+1.26%) | 57,533,047 |
| 31 Aug 2020 | CNY | 17.91 | 18.07 | 17.36 | 17.4 | 17.4 | -0.32 (-1.81%) | 71,828,735 |
| 28 Aug 2020 | CNY | 17.76 | 17.98 | 17.38 | 17.72 | 17.72 | -0.08 (-0.45%) | 72,317,648 |
| 27 Aug 2020 | CNY | 16.92 | 18.07 | 16.67 | 17.8 | 17.8 | +0.98 (+5.83%) | 103,370,176 |
| 26 Aug 2020 | CNY | 16.78 | 17.17 | 16.58 | 16.82 | 16.82 | -0.08 (-0.47%) | 56,595,909 |
| 25 Aug 2020 | CNY | 17.2 | 17.28 | 16.72 | 16.9 | 16.9 | +0.04 (+0.24%) | 57,874,763 |
| 24 Aug 2020 | CNY | 16.75 | 17.35 | 16.75 | 16.86 | 16.86 | +0.41 (+2.49%) | 70,016,663 |
