| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 18.5375 | 18.6813 | 18.475 | 18.4813 | 18.4813 | -0.006 (-0.03%) | 589,302 |
| 16 Oct 2020 | CNY | 18.5875 | 18.7063 | 18.35 | 18.4875 | 18.4875 | -0.1 (-0.54%) | 556,118 |
| 15 Oct 2020 | CNY | 18.625 | 18.7563 | 18.4375 | 18.5875 | 18.5875 | -0.044 (-0.24%) | 805,619 |
| 14 Oct 2020 | CNY | 18.5313 | 18.6875 | 18.3313 | 18.6313 | 18.6313 | +0.156 (+0.85%) | 1,214,676 |
| 13 Oct 2020 | CNY | 18.4375 | 18.6438 | 18.3625 | 18.475 | 18.475 | -0.081 (-0.44%) | 1,005,472 |
| 12 Oct 2020 | CNY | 18.3313 | 18.5938 | 18.3188 | 18.5563 | 18.5563 | +0.281 (+1.54%) | 1,302,011 |
| 9 Oct 2020 | CNY | 18.0813 | 18.3563 | 18.0625 | 18.275 | 18.275 | +0.294 (+1.63%) | 939,646 |
| 30 Sep 2020 | CNY | 18.1125 | 18.2813 | 17.825 | 17.9813 | 17.9813 | -0.131 (-0.72%) | 1,358,873 |
| 29 Sep 2020 | CNY | 18.0313 | 18.225 | 17.9375 | 18.1125 | 18.1125 | +0.113 (+0.63%) | 517,113 |
| 28 Sep 2020 | CNY | 18.2813 | 18.3125 | 17.9875 | 18 | 18 | -0.275 (-1.50%) | 747,152 |
| 25 Sep 2020 | CNY | 18.6063 | 18.6063 | 18.1938 | 18.275 | 18.275 | -0.306 (-1.65%) | 1,131,510 |
| 24 Sep 2020 | CNY | 18.9125 | 19.125 | 18.5 | 18.5813 | 18.5813 | -0.787 (-4.07%) | 1,966,312 |
| 23 Sep 2020 | CNY | 17.9625 | 19.6625 | 17.8125 | 19.3688 | 19.3688 | +1.494 (+8.36%) | 5,344,363 |
| 22 Sep 2020 | CNY | 18.0813 | 18.0813 | 17.8125 | 17.875 | 17.875 | -0.206 (-1.14%) | 617,408 |
| 21 Sep 2020 | CNY | 18.2063 | 18.3 | 18.0813 | 18.0813 | 18.0813 | -0.188 (-1.03%) | 607,678 |
| 18 Sep 2020 | CNY | 18.0813 | 18.325 | 18.0188 | 18.2688 | 18.2688 | +0.144 (+0.79%) | 682,750 |
| 17 Sep 2020 | CNY | 18.05 | 18.2625 | 17.9063 | 18.125 | 18.125 | +0.212 (+1.19%) | 642,137 |
| 16 Sep 2020 | CNY | 17.9125 | 18.1063 | 17.9125 | 17.9125 | 17.9125 | -0.094 (-0.52%) | 462,731 |
| 15 Sep 2020 | CNY | 18.0625 | 18.3313 | 17.9188 | 18.0063 | 18.0063 | -0.144 (-0.79%) | 577,824 |
| 14 Sep 2020 | CNY | 17.8125 | 18.3 | 17.8125 | 18.15 | 18.15 | +0.269 (+1.50%) | 847,644 |
| 11 Sep 2020 | CNY | 17.75 | 17.9563 | 17.625 | 17.8813 | 17.8813 | +0.163 (+0.92%) | 524,764 |
| 10 Sep 2020 | CNY | 18.4813 | 18.725 | 17.7 | 17.7188 | 17.7188 | -0.694 (-3.77%) | 1,622,996 |
| 9 Sep 2020 | CNY | 19.0313 | 19.0313 | 18.4063 | 18.4125 | 18.4125 | -0.644 (-3.38%) | 2,023,673 |
| 8 Sep 2020 | CNY | 18.8125 | 19.1438 | 18.8125 | 19.0563 | 19.0563 | +0.225 (+1.19%) | 870,912 |
| 7 Sep 2020 | CNY | 19.3375 | 19.3375 | 18.75 | 18.8313 | 18.8313 | -0.275 (-1.44%) | 1,152,577 |
| 4 Sep 2020 | CNY | 18.8188 | 19.3625 | 18.75 | 19.1063 | 19.1063 | -0.006 (-0.03%) | 978,883 |
| 3 Sep 2020 | CNY | 19.4688 | 19.475 | 19.0813 | 19.1125 | 19.1125 | -0.356 (-1.83%) | 1,131,040 |
| 2 Sep 2020 | CNY | 19.1188 | 19.4875 | 19.1188 | 19.4688 | 19.4688 | +0.388 (+2.03%) | 1,557,920 |
| 1 Sep 2020 | CNY | 19.0688 | 19.1625 | 18.8938 | 19.0813 | 19.0813 | -0.069 (-0.36%) | 1,019,520 |
| 31 Aug 2020 | CNY | 19.2375 | 19.4188 | 19.1125 | 19.15 | 19.15 | -0.05 (-0.26%) | 1,058,080 |
