| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 13.92 | 14.15 | 13.86 | 14.05 | 14.05 | +0.25 (+1.81%) | 998,846 |
| 30 Sep 2020 | CNY | 13.93 | 13.93 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 669,100 |
| 29 Sep 2020 | CNY | 13.96 | 13.97 | 13.8 | 13.8 | 13.8 | -0.05 (-0.36%) | 660,500 |
| 28 Sep 2020 | CNY | 14.09 | 14.17 | 13.85 | 13.85 | 13.85 | -0.18 (-1.28%) | 874,459 |
| 25 Sep 2020 | CNY | 14.26 | 14.28 | 14.01 | 14.03 | 14.03 | -0.19 (-1.34%) | 948,709 |
| 24 Sep 2020 | CNY | 14.41 | 14.49 | 13.86 | 14.22 | 14.22 | -0.3 (-2.07%) | 3,355,252 |
| 23 Sep 2020 | CNY | 14.54 | 14.6 | 14.45 | 14.52 | 14.52 | +0.09 (+0.62%) | 949,061 |
| 22 Sep 2020 | CNY | 14.69 | 14.69 | 14.42 | 14.43 | 14.43 | -0.28 (-1.90%) | 993,365 |
| 21 Sep 2020 | CNY | 14.49 | 14.79 | 14.49 | 14.71 | 14.71 | +0.1 (+0.68%) | 1,382,744 |
| 18 Sep 2020 | CNY | 14.53 | 14.72 | 14.38 | 14.61 | 14.61 | +0.17 (+1.18%) | 2,596,897 |
| 17 Sep 2020 | CNY | 14.31 | 14.8 | 14.29 | 14.44 | 14.44 | +0.06 (+0.42%) | 1,652,003 |
| 16 Sep 2020 | CNY | 14.55 | 14.6 | 14.38 | 14.38 | 14.38 | -0.23 (-1.57%) | 1,259,843 |
| 15 Sep 2020 | CNY | 14.67 | 14.67 | 14.34 | 14.61 | 14.61 | -0.01 (-0.07%) | 1,554,035 |
| 14 Sep 2020 | CNY | 14.54 | 14.73 | 14.53 | 14.62 | 14.62 | +0.08 (+0.55%) | 827,838 |
| 11 Sep 2020 | CNY | 14.48 | 14.58 | 14.33 | 14.54 | 14.54 | +0.14 (+0.97%) | 1,120,500 |
| 10 Sep 2020 | CNY | 14.96 | 15 | 14.38 | 14.4 | 14.4 | -0.47 (-3.16%) | 2,226,202 |
| 9 Sep 2020 | CNY | 15.24 | 15.24 | 14.8 | 14.87 | 14.87 | -0.46 (-3.00%) | 2,685,100 |
| 8 Sep 2020 | CNY | 15.31 | 15.47 | 15.21 | 15.33 | 15.33 | -0.11 (-0.71%) | 1,842,374 |
| 7 Sep 2020 | CNY | 15.4 | 15.48 | 15.14 | 15.44 | 15.44 | -0.1 (-0.64%) | 3,027,300 |
| 4 Sep 2020 | CNY | 15.08 | 15.92 | 14.87 | 15.54 | 15.54 | +0.28 (+1.83%) | 4,330,690 |
| 3 Sep 2020 | CNY | 15.35 | 15.55 | 15.22 | 15.26 | 15.26 | -0.11 (-0.72%) | 1,963,202 |
| 2 Sep 2020 | CNY | 15.36 | 15.41 | 15.17 | 15.37 | 15.37 | +0.05 (+0.33%) | 2,126,859 |
| 1 Sep 2020 | CNY | 15.48 | 15.55 | 15.2 | 15.32 | 15.32 | -0.24 (-1.54%) | 1,948,310 |
| 31 Aug 2020 | CNY | 15.32 | 15.67 | 15.26 | 15.56 | 15.56 | +0.3 (+1.97%) | 3,111,262 |
| 28 Aug 2020 | CNY | 15.3 | 15.34 | 15.15 | 15.26 | 15.26 | -0.04 (-0.26%) | 1,916,344 |
| 27 Aug 2020 | CNY | 15.2 | 15.37 | 15.12 | 15.3 | 15.3 | +0.1 (+0.66%) | 1,548,317 |
| 26 Aug 2020 | CNY | 15.41 | 15.66 | 15.1 | 15.2 | 15.2 | -0.29 (-1.87%) | 2,796,021 |
| 25 Aug 2020 | CNY | 15.76 | 15.76 | 15.46 | 15.49 | 15.49 | -0.16 (-1.02%) | 2,238,543 |
| 24 Aug 2020 | CNY | 15.68 | 15.69 | 15.41 | 15.65 | 15.65 | -0.07 (-0.45%) | 2,213,825 |
| 21 Aug 2020 | CNY | 15.68 | 15.79 | 15.55 | 15.72 | 15.72 | +0.02 (+0.13%) | 2,596,453 |
