| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 15.47 | 15.64 | 15.16 | 15.48 | 15.48 | -0.03 (-0.19%) | 1,227,713 |
| 19 Oct 2020 | CNY | 15.85 | 15.94 | 15.11 | 15.51 | 15.51 | -0.34 (-2.15%) | 2,982,700 |
| 16 Oct 2020 | CNY | 15.56 | 16.04 | 15.46 | 15.85 | 15.85 | -0.02 (-0.13%) | 1,647,500 |
| 15 Oct 2020 | CNY | 16.01 | 16.38 | 15.82 | 15.87 | 15.87 | -0.48 (-2.94%) | 1,822,600 |
| 14 Oct 2020 | CNY | 16.48 | 16.66 | 16 | 16.35 | 16.35 | +0.06 (+0.37%) | 2,517,400 |
| 13 Oct 2020 | CNY | 16.15 | 16.84 | 15.84 | 16.29 | 16.29 | +0.05 (+0.31%) | 5,391,123 |
| 12 Oct 2020 | CNY | 15.03 | 16.24 | 14.94 | 16.24 | 16.24 | +1.48 (+10.03%) | 6,109,950 |
| 9 Oct 2020 | CNY | 13.43 | 14.76 | 13.42 | 14.76 | 14.76 | +1.34 (+9.99%) | 3,874,550 |
| 30 Sep 2020 | CNY | 14.5 | 14.84 | 13.4 | 13.42 | 13.42 | -1.29 (-8.77%) | 5,946,963 |
| 29 Sep 2020 | CNY | 16.25 | 16.25 | 14.5 | 14.71 | 14.71 | -1.4 (-8.69%) | 6,132,386 |
| 28 Sep 2020 | CNY | 17.55 | 17.76 | 16.01 | 16.11 | 16.11 | -1.65 (-9.29%) | 5,497,700 |
| 25 Sep 2020 | CNY | 19.99 | 20.39 | 17.55 | 17.76 | 17.76 | -1.23 (-6.48%) | 8,140,368 |
| 24 Sep 2020 | CNY | 19.38 | 19.97 | 18.5 | 18.99 | 18.99 | -0.45 (-2.31%) | 4,973,626 |
| 23 Sep 2020 | CNY | 19.82 | 19.89 | 18.31 | 19.44 | 19.44 | +0.52 (+2.75%) | 5,941,479 |
| 22 Sep 2020 | CNY | 18.42 | 19.25 | 18.34 | 18.92 | 18.92 | +0.14 (+0.75%) | 4,167,017 |
| 21 Sep 2020 | CNY | 18.87 | 19.83 | 18.3 | 18.78 | 18.78 | +0.73 (+4.04%) | 9,428,879 |
| 18 Sep 2020 | CNY | 16.6 | 18.05 | 16.5 | 18.05 | 18.05 | +1.64 (+9.99%) | 8,416,353 |
| 17 Sep 2020 | CNY | 17.07 | 17.14 | 16.41 | 16.41 | 16.41 | -0.59 (-3.47%) | 1,672,108 |
| 16 Sep 2020 | CNY | 16.95 | 17.14 | 16.8 | 17 | 17 | +0.05 (+0.29%) | 507,400 |
| 15 Sep 2020 | CNY | 17.06 | 17.19 | 16.85 | 16.95 | 16.95 | -0.13 (-0.76%) | 616,150 |
| 14 Sep 2020 | CNY | 16.79 | 17.38 | 16.79 | 17.08 | 17.08 | +0.33 (+1.97%) | 1,280,200 |
| 11 Sep 2020 | CNY | 16.65 | 16.85 | 16.36 | 16.75 | 16.75 | +0.1 (+0.60%) | 1,074,301 |
| 10 Sep 2020 | CNY | 17.04 | 17.04 | 16.6 | 16.65 | 16.65 | -0.11 (-0.66%) | 928,799 |
| 9 Sep 2020 | CNY | 16.7 | 16.95 | 16.57 | 16.76 | 16.76 | -0.22 (-1.30%) | 795,400 |
| 8 Sep 2020 | CNY | 16.7 | 17.04 | 16.45 | 16.98 | 16.98 | +0.3 (+1.80%) | 1,168,399 |
| 7 Sep 2020 | CNY | 16.98 | 17.04 | 16.6 | 16.68 | 16.68 | -0.32 (-1.88%) | 1,445,700 |
| 4 Sep 2020 | CNY | 17.3 | 17.3 | 16.86 | 17 | 17 | -0.44 (-2.52%) | 2,001,150 |
| 3 Sep 2020 | CNY | 17.51 | 17.71 | 17.22 | 17.44 | 17.44 | -0.16 (-0.91%) | 1,397,600 |
| 2 Sep 2020 | CNY | 17.46 | 17.93 | 17.15 | 17.6 | 17.6 | +0.3 (+1.73%) | 2,368,537 |
| 1 Sep 2020 | CNY | 17.38 | 17.49 | 17.15 | 17.3 | 17.3 | -0.08 (-0.46%) | 806,460 |
