| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 16.28 | 16.61 | 16.23 | 16.51 | 16.51 | +0.42 (+2.61%) | 2,362,256 |
| 30 Sep 2020 | CNY | 16.5 | 16.57 | 16.08 | 16.09 | 16.09 | -0.53 (-3.19%) | 3,790,699 |
| 29 Sep 2020 | CNY | 16.55 | 16.79 | 16.26 | 16.62 | 16.62 | +0.11 (+0.67%) | 3,422,426 |
| 28 Sep 2020 | CNY | 17.22 | 17.45 | 16.5 | 16.51 | 16.51 | -0.79 (-4.57%) | 6,121,031 |
| 25 Sep 2020 | CNY | 17.5 | 18.18 | 17.22 | 17.3 | 17.3 | -1.83 (-9.57%) | 13,171,399 |
| 24 Sep 2020 | CNY | 20.37 | 20.37 | 19.13 | 19.13 | 19.13 | -2.12 (-9.98%) | 12,431,100 |
| 23 Sep 2020 | CNY | 21.2 | 21.25 | 19.52 | 21.25 | 21.25 | +1.93 (+9.99%) | 26,474,565 |
| 22 Sep 2020 | CNY | 17.42 | 19.32 | 17.41 | 19.32 | 19.32 | +1.76 (+10.02%) | 3,500,800 |
| 21 Sep 2020 | CNY | 17.34 | 17.65 | 17.25 | 17.56 | 17.56 | +0.16 (+0.92%) | 980,500 |
| 18 Sep 2020 | CNY | 17.38 | 17.46 | 17.24 | 17.4 | 17.4 | 0.0 (0.0%) | 804,000 |
| 17 Sep 2020 | CNY | 17.2 | 17.49 | 17.09 | 17.4 | 17.4 | +0.2 (+1.16%) | 764,000 |
| 16 Sep 2020 | CNY | 17.25 | 17.36 | 17.09 | 17.2 | 17.2 | -0.16 (-0.92%) | 550,500 |
| 15 Sep 2020 | CNY | 17.29 | 17.45 | 17.1 | 17.36 | 17.36 | +0.08 (+0.46%) | 844,800 |
| 14 Sep 2020 | CNY | 17.25 | 17.4 | 17.11 | 17.28 | 17.28 | +0.01 (+0.06%) | 874,252 |
| 11 Sep 2020 | CNY | 17.04 | 17.27 | 16.8 | 17.27 | 17.27 | +0.23 (+1.35%) | 772,852 |
| 10 Sep 2020 | CNY | 17.59 | 17.76 | 16.99 | 17.04 | 17.04 | -0.51 (-2.91%) | 1,333,695 |
| 9 Sep 2020 | CNY | 17.95 | 17.95 | 17.52 | 17.55 | 17.55 | -0.49 (-2.72%) | 1,100,200 |
| 8 Sep 2020 | CNY | 17.93 | 18.06 | 17.75 | 18.04 | 18.04 | +0.11 (+0.61%) | 934,000 |
| 7 Sep 2020 | CNY | 18.13 | 18.27 | 17.81 | 17.93 | 17.93 | -0.17 (-0.94%) | 1,149,000 |
| 4 Sep 2020 | CNY | 18 | 18.14 | 17.8 | 18.1 | 18.1 | +0.02 (+0.11%) | 1,048,630 |
| 3 Sep 2020 | CNY | 18.43 | 18.43 | 18.04 | 18.08 | 18.08 | -0.35 (-1.90%) | 1,652,700 |
| 2 Sep 2020 | CNY | 18.4 | 18.57 | 18.32 | 18.43 | 18.43 | 0.0 (0.0%) | 1,301,298 |
| 1 Sep 2020 | CNY | 18.45 | 18.47 | 18.18 | 18.43 | 18.43 | -0.11 (-0.59%) | 1,495,900 |
| 31 Aug 2020 | CNY | 18.55 | 18.75 | 18.38 | 18.54 | 18.54 | +0.02 (+0.11%) | 1,658,400 |
| 28 Aug 2020 | CNY | 18.5 | 18.54 | 18.34 | 18.52 | 18.52 | -0.08 (-0.43%) | 1,514,988 |
| 27 Aug 2020 | CNY | 18.5 | 18.85 | 18.27 | 18.6 | 18.6 | +0.1 (+0.54%) | 2,511,400 |
| 26 Aug 2020 | CNY | 19.05 | 19.29 | 18.44 | 18.5 | 18.5 | -0.56 (-2.94%) | 2,820,700 |
| 25 Aug 2020 | CNY | 19.52 | 19.63 | 18.9 | 19.06 | 19.06 | -0.36 (-1.85%) | 4,266,399 |
| 24 Aug 2020 | CNY | 18.81 | 19.75 | 18.6 | 19.42 | 19.42 | +0.53 (+2.81%) | 4,539,420 |
| 21 Aug 2020 | CNY | 18.46 | 19.29 | 18.36 | 18.89 | 18.89 | +0.55 (+3.00%) | 4,092,138 |
