| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2020 | CNY | 13.7 | 13.7 | 13.32 | 13.45 | 13.45 | -0.19 (-1.39%) | 1,786,990 |
| 24 Sep 2020 | CNY | 13.91 | 13.96 | 13.62 | 13.64 | 13.64 | -0.44 (-3.13%) | 2,444,173 |
| 23 Sep 2020 | CNY | 14.09 | 14.45 | 14.02 | 14.08 | 14.08 | +0.04 (+0.28%) | 2,927,610 |
| 22 Sep 2020 | CNY | 14.39 | 14.39 | 13.88 | 14.04 | 14.04 | -0.42 (-2.90%) | 2,266,410 |
| 21 Sep 2020 | CNY | 14.32 | 14.54 | 14.25 | 14.46 | 14.46 | +0.13 (+0.91%) | 2,359,273 |
| 18 Sep 2020 | CNY | 14.12 | 14.39 | 14.11 | 14.33 | 14.33 | +0.15 (+1.06%) | 1,751,101 |
| 17 Sep 2020 | CNY | 14.08 | 14.28 | 14 | 14.18 | 14.18 | +0.1 (+0.71%) | 2,037,600 |
| 16 Sep 2020 | CNY | 14.2 | 14.26 | 13.99 | 14.08 | 14.08 | -0.2 (-1.40%) | 1,712,600 |
| 15 Sep 2020 | CNY | 14.5 | 14.5 | 14.1 | 14.28 | 14.28 | 0.0 (0.0%) | 2,443,153 |
| 14 Sep 2020 | CNY | 13.84 | 14.58 | 13.76 | 14.28 | 14.28 | +0.52 (+3.78%) | 3,294,420 |
| 11 Sep 2020 | CNY | 13.62 | 13.79 | 13.55 | 13.76 | 13.76 | +0.14 (+1.03%) | 2,234,500 |
| 10 Sep 2020 | CNY | 14.32 | 14.4 | 13.62 | 13.62 | 13.62 | -0.66 (-4.62%) | 3,888,600 |
| 9 Sep 2020 | CNY | 14.39 | 14.53 | 14.2 | 14.28 | 14.28 | -0.31 (-2.12%) | 3,031,507 |
| 8 Sep 2020 | CNY | 14.32 | 14.74 | 14.32 | 14.59 | 14.59 | +0.25 (+1.74%) | 2,641,792 |
| 7 Sep 2020 | CNY | 14.69 | 14.76 | 14.3 | 14.34 | 14.34 | -0.24 (-1.65%) | 2,691,197 |
| 4 Sep 2020 | CNY | 14.3 | 14.62 | 14.16 | 14.58 | 14.58 | +0.08 (+0.55%) | 2,667,402 |
| 3 Sep 2020 | CNY | 14.83 | 14.83 | 14.4 | 14.5 | 14.5 | -0.28 (-1.89%) | 2,974,582 |
| 2 Sep 2020 | CNY | 14.89 | 14.92 | 14.63 | 14.78 | 14.78 | -0.16 (-1.07%) | 3,271,490 |
| 1 Sep 2020 | CNY | 14.71 | 14.94 | 14.7 | 14.94 | 14.94 | +0.16 (+1.08%) | 2,484,901 |
| 31 Aug 2020 | CNY | 14.85 | 15.06 | 14.76 | 14.78 | 14.78 | -0.1 (-0.67%) | 3,983,392 |
| 28 Aug 2020 | CNY | 14.54 | 14.92 | 14.44 | 14.88 | 14.88 | +0.28 (+1.92%) | 4,501,113 |
| 27 Aug 2020 | CNY | 14.5 | 14.65 | 14.39 | 14.6 | 14.6 | +0.18 (+1.25%) | 3,375,176 |
| 26 Aug 2020 | CNY | 14.83 | 14.85 | 14.3 | 14.42 | 14.42 | -0.46 (-3.09%) | 4,950,360 |
| 25 Aug 2020 | CNY | 15.11 | 15.11 | 14.83 | 14.88 | 14.88 | -0.17 (-1.13%) | 3,139,900 |
| 24 Aug 2020 | CNY | 14.98 | 15.06 | 14.66 | 15.05 | 15.05 | +0.16 (+1.07%) | 3,725,898 |
| 21 Aug 2020 | CNY | 15.19 | 15.22 | 14.79 | 14.89 | 14.89 | -0.12 (-0.80%) | 4,778,903 |
| 20 Aug 2020 | CNY | 15.57 | 15.62 | 14.97 | 15.01 | 15.01 | -0.77 (-4.88%) | 8,728,625 |
| 19 Aug 2020 | CNY | 16.25 | 16.4 | 15.75 | 15.78 | 15.78 | -0.27 (-1.68%) | 8,704,406 |
| 18 Aug 2020 | CNY | 15.93 | 16.27 | 15.84 | 16.05 | 16.05 | +0.02 (+0.12%) | 9,215,042 |
| 17 Aug 2020 | CNY | 15.61 | 16.05 | 15.31 | 16.03 | 16.03 | +0.12 (+0.75%) | 11,108,603 |
