| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 15.38 | 16.26 | 15.3 | 15.65 | 15.65 | +0.21 (+1.36%) | 12,038,321 |
| 15 Oct 2020 | CNY | 15.06 | 15.49 | 15.06 | 15.44 | 15.44 | +0.31 (+2.05%) | 6,944,036 |
| 14 Oct 2020 | CNY | 15.1 | 15.27 | 14.91 | 15.13 | 15.13 | -0.06 (-0.39%) | 4,499,800 |
| 13 Oct 2020 | CNY | 15.12 | 15.35 | 15.06 | 15.19 | 15.19 | -0.03 (-0.20%) | 5,635,000 |
| 12 Oct 2020 | CNY | 14.62 | 15.39 | 14.55 | 15.22 | 15.22 | +0.7 (+4.82%) | 7,811,783 |
| 9 Oct 2020 | CNY | 14.25 | 14.8 | 14.25 | 14.52 | 14.52 | +0.4 (+2.83%) | 2,357,841 |
| 30 Sep 2020 | CNY | 14.32 | 14.41 | 14.09 | 14.12 | 14.12 | -0.21 (-1.47%) | 2,231,600 |
| 29 Sep 2020 | CNY | 14.44 | 14.45 | 14.32 | 14.33 | 14.33 | 0.0 (0.0%) | 1,347,500 |
| 28 Sep 2020 | CNY | 14.67 | 14.68 | 14.31 | 14.33 | 14.33 | -0.27 (-1.85%) | 1,761,100 |
| 25 Sep 2020 | CNY | 14.9 | 14.99 | 14.54 | 14.6 | 14.6 | -0.24 (-1.62%) | 2,818,958 |
| 24 Sep 2020 | CNY | 14.55 | 15.1 | 14.51 | 14.84 | 14.84 | +0.33 (+2.27%) | 5,452,169 |
| 23 Sep 2020 | CNY | 14.39 | 14.55 | 14.29 | 14.51 | 14.51 | +0.21 (+1.47%) | 1,515,958 |
| 22 Sep 2020 | CNY | 14.44 | 14.45 | 14.26 | 14.3 | 14.3 | -0.23 (-1.58%) | 1,553,410 |
| 21 Sep 2020 | CNY | 14.55 | 14.59 | 14.47 | 14.53 | 14.53 | +0.04 (+0.28%) | 1,507,841 |
| 18 Sep 2020 | CNY | 14.38 | 14.52 | 14.33 | 14.49 | 14.49 | +0.1 (+0.69%) | 1,780,189 |
| 17 Sep 2020 | CNY | 14.36 | 14.44 | 14.3 | 14.39 | 14.39 | +0.06 (+0.42%) | 1,433,200 |
| 16 Sep 2020 | CNY | 14.51 | 14.52 | 14.28 | 14.33 | 14.33 | -0.19 (-1.31%) | 2,115,748 |
| 15 Sep 2020 | CNY | 14.54 | 14.6 | 14.48 | 14.52 | 14.52 | -0.09 (-0.62%) | 1,534,600 |
| 14 Sep 2020 | CNY | 14.51 | 14.66 | 14.44 | 14.61 | 14.61 | +0.14 (+0.97%) | 1,480,300 |
| 11 Sep 2020 | CNY | 14.39 | 14.54 | 14.2 | 14.47 | 14.47 | -0.07 (-0.48%) | 2,826,747 |
| 10 Sep 2020 | CNY | 15.1 | 15.15 | 14.5 | 14.54 | 14.54 | -0.47 (-3.13%) | 3,734,308 |
| 9 Sep 2020 | CNY | 15.18 | 15.25 | 15.01 | 15.01 | 15.01 | -0.26 (-1.70%) | 3,250,241 |
| 8 Sep 2020 | CNY | 15.2 | 15.33 | 15.09 | 15.27 | 15.27 | +0.11 (+0.73%) | 2,421,600 |
| 7 Sep 2020 | CNY | 15.35 | 15.37 | 15.1 | 15.16 | 15.16 | -0.2 (-1.30%) | 3,298,000 |
| 4 Sep 2020 | CNY | 15.11 | 15.45 | 15.06 | 15.36 | 15.36 | +0.08 (+0.52%) | 2,263,008 |
| 3 Sep 2020 | CNY | 15.4 | 15.5 | 15.24 | 15.28 | 15.28 | -0.23 (-1.48%) | 3,544,459 |
| 2 Sep 2020 | CNY | 15.58 | 15.73 | 15.42 | 15.51 | 15.51 | -0.24 (-1.52%) | 5,471,057 |
| 1 Sep 2020 | CNY | 16.08 | 16.2 | 15.67 | 15.75 | 15.75 | +0.24 (+1.55%) | 9,671,316 |
| 31 Aug 2020 | CNY | 15.58 | 15.68 | 15.42 | 15.51 | 15.51 | -0.07 (-0.45%) | 3,642,616 |
| 28 Aug 2020 | CNY | 15.27 | 15.58 | 15.17 | 15.58 | 15.58 | +0.36 (+2.37%) | 5,397,509 |
