| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 14.29 | 14.66 | 14.16 | 14.63 | 14.63 | +0.54 (+3.83%) | 29,852,755 |
| 19 Oct 2020 | CNY | 14.09 | 14.24 | 13.96 | 14.09 | 14.09 | -0.09 (-0.63%) | 11,789,034 |
| 16 Oct 2020 | CNY | 14.06 | 14.39 | 13.9 | 14.18 | 14.18 | +0.13 (+0.93%) | 17,131,814 |
| 15 Oct 2020 | CNY | 14.18 | 14.4 | 13.98 | 14.05 | 14.05 | -0.13 (-0.92%) | 10,856,024 |
| 14 Oct 2020 | CNY | 14.28 | 14.37 | 14.1 | 14.18 | 14.18 | -0.15 (-1.05%) | 12,793,852 |
| 13 Oct 2020 | CNY | 14.15 | 14.46 | 14.02 | 14.33 | 14.33 | +0.17 (+1.20%) | 15,934,128 |
| 12 Oct 2020 | CNY | 13.74 | 14.18 | 13.74 | 14.16 | 14.16 | +0.48 (+3.51%) | 17,341,772 |
| 9 Oct 2020 | CNY | 13.55 | 13.77 | 13.42 | 13.68 | 13.68 | +0.39 (+2.93%) | 10,728,598 |
| 30 Sep 2020 | CNY | 13.23 | 13.39 | 13.2 | 13.29 | 13.29 | +0.06 (+0.45%) | 6,877,469 |
| 29 Sep 2020 | CNY | 13.16 | 13.39 | 13.12 | 13.23 | 13.23 | +0.16 (+1.22%) | 8,883,759 |
| 28 Sep 2020 | CNY | 13.35 | 13.42 | 13.07 | 13.07 | 13.07 | -0.28 (-2.10%) | 7,706,829 |
| 25 Sep 2020 | CNY | 13.5 | 13.61 | 13.2 | 13.35 | 13.35 | -0.15 (-1.11%) | 10,331,096 |
| 24 Sep 2020 | CNY | 13.88 | 13.92 | 13.48 | 13.5 | 13.5 | -0.43 (-3.09%) | 13,463,244 |
| 23 Sep 2020 | CNY | 13.77 | 14.15 | 13.74 | 13.93 | 13.93 | +0.27 (+1.98%) | 15,061,696 |
| 22 Sep 2020 | CNY | 13.84 | 13.94 | 13.58 | 13.66 | 13.66 | -0.34 (-2.43%) | 11,054,299 |
| 21 Sep 2020 | CNY | 14.01 | 14.18 | 13.94 | 14 | 14 | -0.01 (-0.07%) | 11,632,680 |
| 18 Sep 2020 | CNY | 13.75 | 14.05 | 13.71 | 14.01 | 14.01 | +0.21 (+1.52%) | 13,368,558 |
| 17 Sep 2020 | CNY | 13.6 | 13.97 | 13.54 | 13.8 | 13.8 | +0.15 (+1.10%) | 12,581,015 |
| 16 Sep 2020 | CNY | 13.72 | 13.87 | 13.55 | 13.65 | 13.65 | -0.12 (-0.87%) | 9,621,329 |
| 15 Sep 2020 | CNY | 13.8 | 13.9 | 13.52 | 13.77 | 13.77 | -0.12 (-0.86%) | 14,548,210 |
| 14 Sep 2020 | CNY | 13.66 | 14.04 | 13.59 | 13.89 | 13.89 | +0.33 (+2.43%) | 16,189,482 |
| 11 Sep 2020 | CNY | 13.42 | 13.61 | 13.23 | 13.56 | 13.56 | +0.14 (+1.04%) | 17,898,010 |
| 10 Sep 2020 | CNY | 14.86 | 14.95 | 13.3 | 13.42 | 13.42 | -1.31 (-8.89%) | 38,410,875 |
| 9 Sep 2020 | CNY | 15.2 | 15.34 | 14.7 | 14.73 | 14.73 | -0.76 (-4.91%) | 35,077,064 |
| 8 Sep 2020 | CNY | 14.96 | 15.5 | 14.78 | 15.49 | 15.49 | +0.37 (+2.45%) | 35,671,011 |
| 7 Sep 2020 | CNY | 15.18 | 15.68 | 14.98 | 15.12 | 15.12 | +0.12 (+0.80%) | 42,515,699 |
| 4 Sep 2020 | CNY | 14.42 | 15.15 | 14.3 | 15 | 15 | +0.41 (+2.81%) | 28,425,826 |
| 3 Sep 2020 | CNY | 14.98 | 14.98 | 14.55 | 14.59 | 14.59 | -0.39 (-2.60%) | 16,949,211 |
| 2 Sep 2020 | CNY | 14.94 | 15.09 | 14.82 | 14.98 | 14.98 | +0.17 (+1.15%) | 20,896,320 |
| 1 Sep 2020 | CNY | 14.8 | 14.88 | 14.62 | 14.81 | 14.81 | +0.03 (+0.20%) | 12,342,371 |
