| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 17.49 | 17.68 | 17.29 | 17.3 | 17.3 | -0.2 (-1.14%) | 6,603,507 |
| 16 Oct 2020 | CNY | 17.3 | 17.5 | 17.06 | 17.5 | 17.5 | +0.34 (+1.98%) | 7,905,953 |
| 15 Oct 2020 | CNY | 17.59 | 17.65 | 17.15 | 17.16 | 17.16 | -0.29 (-1.66%) | 7,978,233 |
| 14 Oct 2020 | CNY | 17.78 | 17.84 | 17.41 | 17.45 | 17.45 | -0.37 (-2.08%) | 9,721,586 |
| 13 Oct 2020 | CNY | 17.48 | 17.91 | 17.4 | 17.82 | 17.82 | +0.43 (+2.47%) | 16,190,109 |
| 12 Oct 2020 | CNY | 16.91 | 17.44 | 16.83 | 17.39 | 17.39 | +0.57 (+3.39%) | 11,826,222 |
| 9 Oct 2020 | CNY | 16.38 | 16.89 | 16.35 | 16.82 | 16.82 | +0.64 (+3.96%) | 10,049,556 |
| 30 Sep 2020 | CNY | 16.28 | 16.47 | 16.06 | 16.18 | 16.18 | -0.05 (-0.31%) | 7,428,144 |
| 29 Sep 2020 | CNY | 16.61 | 16.69 | 16.15 | 16.23 | 16.23 | -0.33 (-1.99%) | 9,537,700 |
| 28 Sep 2020 | CNY | 17 | 17.16 | 16.52 | 16.56 | 16.56 | -0.4 (-2.36%) | 6,695,900 |
| 25 Sep 2020 | CNY | 17.08 | 17.24 | 16.84 | 16.96 | 16.96 | -0.13 (-0.76%) | 6,745,890 |
| 24 Sep 2020 | CNY | 17.61 | 17.61 | 17.03 | 17.09 | 17.09 | -0.49 (-2.79%) | 10,325,867 |
| 23 Sep 2020 | CNY | 16.67 | 17.8 | 16.52 | 17.58 | 17.58 | +0.92 (+5.52%) | 22,500,791 |
| 22 Sep 2020 | CNY | 17.13 | 17.35 | 16.6 | 16.66 | 16.66 | -0.47 (-2.74%) | 12,487,673 |
| 21 Sep 2020 | CNY | 17.2 | 17.36 | 17.05 | 17.13 | 17.13 | -0.09 (-0.52%) | 7,029,046 |
| 18 Sep 2020 | CNY | 17.27 | 17.27 | 16.97 | 17.22 | 17.22 | +0.17 (+1.00%) | 7,742,435 |
| 17 Sep 2020 | CNY | 17.1 | 17.1 | 16.63 | 17.05 | 17.05 | +0.06 (+0.35%) | 8,645,822 |
| 16 Sep 2020 | CNY | 17.1 | 17.35 | 16.92 | 16.99 | 16.99 | -0.1 (-0.59%) | 9,672,816 |
| 15 Sep 2020 | CNY | 16.53 | 17.24 | 16.4 | 17.09 | 17.09 | +0.53 (+3.20%) | 14,456,245 |
| 14 Sep 2020 | CNY | 16.68 | 16.75 | 16.48 | 16.56 | 16.56 | -0.09 (-0.54%) | 8,392,198 |
| 11 Sep 2020 | CNY | 16.54 | 16.78 | 16.47 | 16.65 | 16.65 | +0.1 (+0.60%) | 8,579,446 |
| 10 Sep 2020 | CNY | 17.26 | 17.38 | 16.55 | 16.55 | 16.55 | -0.51 (-2.99%) | 12,852,812 |
| 9 Sep 2020 | CNY | 17.4 | 17.52 | 17.06 | 17.06 | 17.06 | -0.58 (-3.29%) | 14,673,897 |
| 8 Sep 2020 | CNY | 17.65 | 17.79 | 17.35 | 17.64 | 17.64 | -0.06 (-0.34%) | 11,157,419 |
| 7 Sep 2020 | CNY | 18.44 | 18.58 | 17.6 | 17.7 | 17.7 | -0.84 (-4.53%) | 20,819,865 |
| 4 Sep 2020 | CNY | 18.38 | 18.6 | 18.15 | 18.54 | 18.54 | -0.09 (-0.48%) | 12,112,000 |
| 3 Sep 2020 | CNY | 18.96 | 19.18 | 18.56 | 18.63 | 18.63 | -0.4 (-2.10%) | 17,281,046 |
| 2 Sep 2020 | CNY | 18.69 | 19.33 | 18.68 | 19.03 | 19.03 | +0.54 (+2.92%) | 23,041,371 |
| 1 Sep 2020 | CNY | 18.77 | 18.77 | 18.24 | 18.49 | 18.49 | +0.33 (+1.82%) | 19,557,854 |
| 31 Aug 2020 | CNY | 18.17 | 18.66 | 18 | 18.16 | 18.16 | +0.21 (+1.17%) | 20,204,627 |
