| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 21.5934 | 22.6154 | 21.2582 | 21.6758 | 21.6758 | +0.577 (+2.73%) | 10,684,098 |
| 9 Oct 2020 | CNY | 20.8791 | 21.3462 | 20.4396 | 21.0989 | 21.0989 | +0.192 (+0.92%) | 9,139,776 |
| 30 Sep 2020 | CNY | 19.6978 | 21.2418 | 19.5055 | 20.9066 | 20.9066 | +1.126 (+5.69%) | 11,785,561 |
| 29 Sep 2020 | CNY | 19.5055 | 20.0934 | 19.1539 | 19.7802 | 19.7802 | +0.22 (+1.12%) | 6,107,865 |
| 28 Sep 2020 | CNY | 18.7363 | 19.7802 | 18.6703 | 19.5604 | 19.5604 | +0.819 (+4.37%) | 6,827,307 |
| 25 Sep 2020 | CNY | 18.1868 | 18.9506 | 17.7582 | 18.7418 | 18.7418 | +0.703 (+3.90%) | 6,021,846 |
| 24 Sep 2020 | CNY | 18.3571 | 18.4121 | 17.8022 | 18.0385 | 18.0385 | -0.494 (-2.67%) | 4,203,654 |
| 23 Sep 2020 | CNY | 18.9176 | 19.1154 | 18.5055 | 18.533 | 18.533 | -0.385 (-2.03%) | 3,756,134 |
| 22 Sep 2020 | CNY | 19.2253 | 19.3956 | 18.7198 | 18.9176 | 18.9176 | -0.115 (-0.61%) | 5,106,774 |
| 21 Sep 2020 | CNY | 18.8462 | 19.2747 | 18.5824 | 19.033 | 19.033 | +0.291 (+1.55%) | 4,931,399 |
| 18 Sep 2020 | CNY | 18.7088 | 19.1374 | 18.1593 | 18.7418 | 18.7418 | +0.181 (+0.98%) | 6,410,287 |
| 17 Sep 2020 | CNY | 18.1758 | 18.956 | 18.0769 | 18.5604 | 18.5604 | +0.346 (+1.90%) | 8,551,561 |
| 16 Sep 2020 | CNY | 18.6648 | 19.2033 | 18.2033 | 18.2143 | 18.2143 | -0.824 (-4.33%) | 7,544,810 |
| 15 Sep 2020 | CNY | 18.4176 | 19.3297 | 18.1319 | 19.0385 | 19.0385 | +1.467 (+8.35%) | 10,430,379 |
| 14 Sep 2020 | CNY | 16.6539 | 17.8022 | 16.0989 | 17.5714 | 17.5714 | +0.917 (+5.51%) | 5,921,639 |
| 11 Sep 2020 | CNY | 16.8132 | 17.0714 | 16.2143 | 16.6539 | 16.6539 | -0.209 (-1.24%) | 5,651,336 |
| 10 Sep 2020 | CNY | 16 | 17.456 | 15.8132 | 16.8626 | 16.8626 | +0.995 (+6.27%) | 9,645,126 |
| 9 Sep 2020 | CNY | 16.6484 | 16.9341 | 15.6703 | 15.8681 | 15.8681 | -1.132 (-6.66%) | 7,166,821 |
| 8 Sep 2020 | CNY | 18.6154 | 18.6539 | 17 | 17 | 17 | -1.89 (-10.01%) | 8,020,394 |
| 7 Sep 2020 | CNY | 20.3297 | 20.3297 | 18.4506 | 18.8901 | 18.8901 | -1.055 (-5.29%) | 8,754,582 |
| 4 Sep 2020 | CNY | 19.9945 | 20.5385 | 19.6978 | 19.9451 | 19.9451 | -0.494 (-2.42%) | 6,784,778 |
| 3 Sep 2020 | CNY | 20.7473 | 21.3626 | 20.3132 | 20.4396 | 20.4396 | -0.516 (-2.46%) | 6,519,658 |
| 2 Sep 2020 | CNY | 21.2198 | 21.3187 | 19.9835 | 20.956 | 20.956 | -0.434 (-2.03%) | 13,049,927 |
| 1 Sep 2020 | CNY | 20.8791 | 22.4506 | 20.7912 | 21.3901 | 21.3901 | +0.599 (+2.88%) | 13,900,322 |
| 31 Aug 2020 | CNY | 18.9725 | 20.7912 | 18.9725 | 20.7912 | 20.7912 | +1.89 (+10.00%) | 4,966,148 |
| 28 Aug 2020 | CNY | 18.022 | 19.2198 | 17.9231 | 18.9011 | 18.9011 | +0.516 (+2.81%) | 7,210,494 |
| 27 Aug 2020 | CNY | 17.9286 | 18.6374 | 17.9286 | 18.3846 | 18.3846 | +0.385 (+2.14%) | 5,339,667 |
| 26 Aug 2020 | CNY | 18.1868 | 18.3956 | 17.2802 | 18 | 18 | -0.423 (-2.30%) | 8,225,832 |
| 25 Aug 2020 | CNY | 18.2308 | 18.4945 | 17.8956 | 18.4231 | 18.4231 | +0.154 (+0.84%) | 8,877,375 |
| 24 Aug 2020 | CNY | 18.3407 | 18.5549 | 17.033 | 18.2692 | 18.2692 | +0.236 (+1.31%) | 12,972,539 |
