| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 17.79 | 17.83 | 17.55 | 17.73 | 17.73 | -0.15 (-0.84%) | 4,339,225 |
| 19 Oct 2020 | CNY | 18.04 | 18.17 | 17.66 | 17.88 | 17.88 | -0.1 (-0.56%) | 7,694,208 |
| 16 Oct 2020 | CNY | 17.75 | 18.07 | 17.75 | 17.98 | 17.98 | +0.26 (+1.47%) | 7,156,440 |
| 15 Oct 2020 | CNY | 18.05 | 18.05 | 17.63 | 17.72 | 17.72 | -0.18 (-1.01%) | 4,381,782 |
| 14 Oct 2020 | CNY | 17.92 | 18.17 | 17.8 | 17.9 | 17.9 | -0.01 (-0.06%) | 7,004,277 |
| 13 Oct 2020 | CNY | 17.8 | 17.92 | 17.62 | 17.91 | 17.91 | +0.15 (+0.84%) | 6,752,610 |
| 12 Oct 2020 | CNY | 17.62 | 17.8 | 17.55 | 17.76 | 17.76 | +0.22 (+1.25%) | 7,771,201 |
| 9 Oct 2020 | CNY | 17.01 | 17.64 | 17 | 17.54 | 17.54 | +0.64 (+3.79%) | 8,269,728 |
| 30 Sep 2020 | CNY | 17.29 | 17.48 | 16.78 | 16.9 | 16.9 | -0.37 (-2.14%) | 7,595,574 |
| 29 Sep 2020 | CNY | 17.3 | 17.48 | 17.1 | 17.27 | 17.27 | +0.09 (+0.52%) | 4,064,118 |
| 28 Sep 2020 | CNY | 17.54 | 17.57 | 16.96 | 17.18 | 17.18 | -0.14 (-0.81%) | 6,486,714 |
| 25 Sep 2020 | CNY | 17.53 | 17.6 | 17.24 | 17.32 | 17.32 | -0.09 (-0.52%) | 5,149,786 |
| 24 Sep 2020 | CNY | 17.7 | 17.71 | 17.32 | 17.41 | 17.41 | -0.26 (-1.47%) | 5,181,228 |
| 23 Sep 2020 | CNY | 17.62 | 17.86 | 17.6 | 17.67 | 17.67 | +0.09 (+0.51%) | 6,840,356 |
| 22 Sep 2020 | CNY | 17.63 | 17.85 | 17.54 | 17.58 | 17.58 | -0.1 (-0.57%) | 6,644,136 |
| 21 Sep 2020 | CNY | 17.43 | 17.75 | 17.33 | 17.68 | 17.68 | +0.1 (+0.57%) | 6,963,250 |
| 18 Sep 2020 | CNY | 17.62 | 17.9 | 17.46 | 17.58 | 17.58 | +0.12 (+0.69%) | 7,966,985 |
| 17 Sep 2020 | CNY | 17.22 | 17.57 | 16.87 | 17.46 | 17.46 | +0.02 (+0.11%) | 11,219,561 |
| 16 Sep 2020 | CNY | 17.2 | 17.75 | 17.2 | 17.44 | 17.44 | +0.98 (+5.95%) | 18,465,140 |
| 15 Sep 2020 | CNY | 16.4 | 16.47 | 16.26 | 16.46 | 16.46 | +0.05 (+0.30%) | 4,518,336 |
| 14 Sep 2020 | CNY | 16.06 | 16.45 | 16.01 | 16.41 | 16.41 | +0.44 (+2.76%) | 5,552,089 |
| 11 Sep 2020 | CNY | 16.02 | 16.15 | 15.91 | 15.97 | 15.97 | -0.14 (-0.87%) | 5,093,012 |
| 10 Sep 2020 | CNY | 16.36 | 16.4 | 15.97 | 16.11 | 16.11 | -0.08 (-0.49%) | 3,983,460 |
| 9 Sep 2020 | CNY | 16.88 | 16.88 | 16.17 | 16.19 | 16.19 | -0.75 (-4.43%) | 8,028,864 |
| 8 Sep 2020 | CNY | 17.02 | 17.08 | 16.73 | 16.94 | 16.94 | -0.11 (-0.65%) | 5,896,396 |
| 7 Sep 2020 | CNY | 17.52 | 17.59 | 16.98 | 17.05 | 17.05 | -0.48 (-2.74%) | 8,022,341 |
| 4 Sep 2020 | CNY | 17.44 | 17.55 | 17.23 | 17.53 | 17.53 | -0.05 (-0.28%) | 4,611,481 |
| 3 Sep 2020 | CNY | 17.47 | 17.76 | 17.36 | 17.58 | 17.58 | +0.15 (+0.86%) | 6,331,897 |
| 2 Sep 2020 | CNY | 17.77 | 17.8 | 17.33 | 17.43 | 17.43 | -0.12 (-0.68%) | 5,902,549 |
| 1 Sep 2020 | CNY | 17.73 | 17.9 | 17.45 | 17.55 | 17.55 | -0.17 (-0.96%) | 7,464,836 |
