| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 13.86 | 14.28 | 13.61 | 14.24 | 14.24 | +0.26 (+1.86%) | 7,581,629 |
| 19 Oct 2020 | CNY | 14.6 | 14.6 | 13.6 | 13.98 | 13.98 | -0.43 (-2.98%) | 12,415,002 |
| 16 Oct 2020 | CNY | 14.49 | 14.58 | 14.28 | 14.41 | 14.41 | -0.05 (-0.35%) | 7,030,179 |
| 15 Oct 2020 | CNY | 15.25 | 15.25 | 14.42 | 14.46 | 14.46 | -0.55 (-3.66%) | 10,119,974 |
| 14 Oct 2020 | CNY | 15.09 | 15.75 | 14.93 | 15.01 | 15.01 | -0.14 (-0.92%) | 15,366,643 |
| 13 Oct 2020 | CNY | 14.8 | 15.34 | 14.55 | 15.15 | 15.15 | +0.17 (+1.13%) | 15,146,238 |
| 12 Oct 2020 | CNY | 15.43 | 15.5 | 14.7 | 14.98 | 14.98 | -0.25 (-1.64%) | 16,415,923 |
| 9 Oct 2020 | CNY | 15 | 15.55 | 14.66 | 15.23 | 15.23 | +1.09 (+7.71%) | 24,307,248 |
| 30 Sep 2020 | CNY | 13.3 | 14.22 | 13.14 | 14.14 | 14.14 | +0.88 (+6.64%) | 15,531,247 |
| 29 Sep 2020 | CNY | 13.57 | 13.57 | 13 | 13.26 | 13.26 | -0.39 (-2.86%) | 9,167,336 |
| 28 Sep 2020 | CNY | 13.32 | 13.79 | 13.1 | 13.65 | 13.65 | +0.41 (+3.10%) | 7,725,034 |
| 25 Sep 2020 | CNY | 13.48 | 13.6 | 13.05 | 13.24 | 13.24 | -0.33 (-2.43%) | 9,606,502 |
| 24 Sep 2020 | CNY | 13.89 | 14.35 | 13.5 | 13.57 | 13.57 | -0.57 (-4.03%) | 12,213,003 |
| 23 Sep 2020 | CNY | 13.41 | 14.18 | 13.31 | 14.14 | 14.14 | +0.79 (+5.92%) | 15,185,689 |
| 22 Sep 2020 | CNY | 13.4 | 13.62 | 12.18 | 13.35 | 13.35 | -0.17 (-1.26%) | 7,180,818 |
| 21 Sep 2020 | CNY | 13.66 | 13.7 | 13.37 | 13.52 | 13.52 | +0.22 (+1.65%) | 6,823,082 |
| 18 Sep 2020 | CNY | 13.57 | 13.85 | 13.01 | 13.3 | 13.3 | -0.45 (-3.27%) | 15,284,914 |
| 17 Sep 2020 | CNY | 13.74 | 13.88 | 13.45 | 13.75 | 13.75 | +0.06 (+0.44%) | 10,365,052 |
| 16 Sep 2020 | CNY | 13.2 | 13.95 | 13.12 | 13.69 | 13.69 | +0.5 (+3.79%) | 17,111,120 |
| 15 Sep 2020 | CNY | 13.78 | 13.8 | 12.95 | 13.19 | 13.19 | -0.45 (-3.30%) | 25,885,145 |
| 14 Sep 2020 | CNY | 13.1 | 13.64 | 13.02 | 13.64 | 13.64 | +1.24 (+10%) | 18,057,401 |
| 11 Sep 2020 | CNY | 11.8 | 12.87 | 11.72 | 12.4 | 12.4 | +0.62 (+5.26%) | 22,762,983 |
| 10 Sep 2020 | CNY | 12.45 | 12.45 | 11.68 | 11.78 | 11.78 | -0.39 (-3.20%) | 8,270,674 |
| 9 Sep 2020 | CNY | 12.73 | 12.73 | 12.13 | 12.17 | 12.17 | -0.72 (-5.59%) | 14,535,920 |
| 8 Sep 2020 | CNY | 13.01 | 13.46 | 12.63 | 12.89 | 12.89 | +0.11 (+0.86%) | 11,891,541 |
| 7 Sep 2020 | CNY | 13.75 | 13.92 | 12.78 | 12.78 | 12.78 | -1.06 (-7.66%) | 13,642,128 |
| 4 Sep 2020 | CNY | 14.09 | 14.09 | 13.76 | 13.84 | 13.84 | -0.31 (-2.19%) | 5,738,389 |
| 3 Sep 2020 | CNY | 14.29 | 14.4 | 13.81 | 14.15 | 14.15 | -0.25 (-1.74%) | 7,409,624 |
| 2 Sep 2020 | CNY | 14.95 | 14.96 | 14.23 | 14.4 | 14.4 | -0.33 (-2.24%) | 9,004,900 |
| 1 Sep 2020 | CNY | 13.99 | 15.12 | 13.82 | 14.73 | 14.73 | +0.78 (+5.59%) | 14,609,663 |
