| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 18.75 | 18.8 | 18.02 | 18.6 | 18.6 | +0.36 (+1.97%) | 2,938,444 |
| 29 Sep 2020 | CNY | 18.96 | 19.38 | 18 | 18.24 | 18.24 | -0.36 (-1.94%) | 3,837,908 |
| 28 Sep 2020 | CNY | 17.51 | 18.75 | 16.68 | 18.6 | 18.6 | +0.89 (+5.03%) | 5,116,646 |
| 25 Sep 2020 | CNY | 20.2 | 20.2 | 17.71 | 17.71 | 17.71 | -2.24 (-11.23%) | 5,376,829 |
| 24 Sep 2020 | CNY | 19.9 | 20.32 | 19.67 | 19.95 | 19.95 | -0.07 (-0.35%) | 3,484,234 |
| 23 Sep 2020 | CNY | 20.21 | 20.22 | 19.51 | 20.02 | 20.02 | +0.2 (+1.01%) | 3,524,240 |
| 22 Sep 2020 | CNY | 19.79 | 20.01 | 19.2 | 19.82 | 19.82 | +0.35 (+1.80%) | 4,452,380 |
| 21 Sep 2020 | CNY | 18.75 | 20.3 | 18.5 | 19.47 | 19.47 | +0.99 (+5.36%) | 6,825,229 |
| 18 Sep 2020 | CNY | 18.24 | 18.87 | 18.04 | 18.48 | 18.48 | +0.34 (+1.87%) | 4,204,340 |
| 17 Sep 2020 | CNY | 18.05 | 18.33 | 17.85 | 18.14 | 18.14 | +0.25 (+1.40%) | 3,171,210 |
| 16 Sep 2020 | CNY | 18.13 | 18.18 | 17.54 | 17.89 | 17.89 | +0.01 (+0.06%) | 2,484,064 |
| 15 Sep 2020 | CNY | 17.99 | 18.14 | 17.61 | 17.88 | 17.88 | +0.06 (+0.34%) | 2,157,340 |
| 14 Sep 2020 | CNY | 16.87 | 18.24 | 16.71 | 17.82 | 17.82 | +1.11 (+6.64%) | 4,459,304 |
| 11 Sep 2020 | CNY | 16.7 | 16.94 | 16.36 | 16.71 | 16.71 | +0.01 (+0.06%) | 1,153,760 |
| 10 Sep 2020 | CNY | 17.1 | 17.2 | 16.36 | 16.7 | 16.7 | -0.39 (-2.28%) | 2,804,740 |
| 9 Sep 2020 | CNY | 17.25 | 17.41 | 17.02 | 17.09 | 17.09 | -0.23 (-1.33%) | 1,976,120 |
| 8 Sep 2020 | CNY | 17.76 | 17.76 | 17.24 | 17.32 | 17.32 | -0.22 (-1.25%) | 1,508,760 |
| 7 Sep 2020 | CNY | 17.54 | 17.85 | 17.4 | 17.54 | 17.54 | -0.02 (-0.11%) | 1,681,016 |
| 4 Sep 2020 | CNY | 17.03 | 17.65 | 16.95 | 17.56 | 17.56 | +0.18 (+1.04%) | 1,386,976 |
| 3 Sep 2020 | CNY | 17.7 | 17.76 | 17.31 | 17.38 | 17.38 | -0.32 (-1.81%) | 1,666,237 |
| 2 Sep 2020 | CNY | 18 | 18.14 | 17.63 | 17.7 | 17.7 | -0.22 (-1.23%) | 2,079,273 |
| 1 Sep 2020 | CNY | 17 | 17.93 | 17 | 17.92 | 17.92 | +0.74 (+4.31%) | 3,608,840 |
| 31 Aug 2020 | CNY | 17.33 | 17.61 | 17.11 | 17.18 | 17.18 | -0.14 (-0.81%) | 1,671,440 |
| 28 Aug 2020 | CNY | 17.21 | 17.33 | 17.03 | 17.32 | 17.32 | +0.09 (+0.52%) | 1,629,000 |
| 27 Aug 2020 | CNY | 17.4 | 17.59 | 16.99 | 17.23 | 17.23 | -0.17 (-0.98%) | 1,759,424 |
| 26 Aug 2020 | CNY | 17.59 | 17.93 | 17.19 | 17.4 | 17.4 | -0.18 (-1.02%) | 2,804,800 |
| 25 Aug 2020 | CNY | 17.71 | 17.84 | 17.42 | 17.58 | 17.58 | -0.12 (-0.68%) | 2,294,205 |
| 24 Aug 2020 | CNY | 17.36 | 17.75 | 17.2 | 17.7 | 17.7 | +0.28 (+1.61%) | 2,078,580 |
| 21 Aug 2020 | CNY | 17.8 | 17.99 | 17.34 | 17.42 | 17.42 | -0.33 (-1.86%) | 2,527,107 |
| 20 Aug 2020 | CNY | 17.26 | 18.18 | 17.22 | 17.75 | 17.75 | +0.35 (+2.01%) | 3,629,430 |
