| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 16.7083 | 17.0417 | 16.3167 | 16.6583 | 16.6583 | -0.142 (-0.84%) | 4,921,734 |
| 19 Oct 2020 | CNY | 16.5667 | 16.8667 | 16.075 | 16.8 | 16.8 | +0.15 (+0.90%) | 6,577,428 |
| 16 Oct 2020 | CNY | 16.25 | 16.8167 | 15.8333 | 16.65 | 16.65 | -0.017 (-0.10%) | 8,133,801 |
| 15 Oct 2020 | CNY | 16.8417 | 16.9083 | 16.6667 | 16.6667 | 16.6667 | -0.217 (-1.28%) | 1,468,896 |
| 14 Oct 2020 | CNY | 16.9417 | 17.1333 | 16.7417 | 16.8833 | 16.8833 | -0.083 (-0.49%) | 2,260,069 |
| 13 Oct 2020 | CNY | 17.125 | 17.2 | 16.9083 | 16.9667 | 16.9667 | -0.167 (-0.97%) | 1,243,129 |
| 12 Oct 2020 | CNY | 17.075 | 17.3667 | 16.7083 | 17.1333 | 17.1333 | -0.058 (-0.34%) | 2,730,234 |
| 9 Oct 2020 | CNY | 17.825 | 17.95 | 17.0583 | 17.1917 | 17.1917 | -0.292 (-1.67%) | 3,047,037 |
| 30 Sep 2020 | CNY | 17.925 | 18 | 17.1417 | 17.4833 | 17.4833 | -0.467 (-2.60%) | 5,507,028 |
| 29 Sep 2020 | CNY | 18.075 | 18.2667 | 17.7083 | 17.95 | 17.95 | -0.125 (-0.69%) | 4,124,800 |
| 28 Sep 2020 | CNY | 17.9833 | 18.225 | 17.7333 | 18.075 | 18.075 | +0.025 (+0.14%) | 3,583,986 |
| 25 Sep 2020 | CNY | 17.8833 | 18.125 | 17.5833 | 18.05 | 18.05 | +0.067 (+0.37%) | 1,907,640 |
| 24 Sep 2020 | CNY | 18.625 | 18.625 | 17.6 | 17.9833 | 17.9833 | -0.408 (-2.22%) | 2,856,567 |
| 23 Sep 2020 | CNY | 18.6917 | 18.9333 | 18.325 | 18.3917 | 18.3917 | -0.308 (-1.65%) | 2,239,512 |
| 22 Sep 2020 | CNY | 18.8333 | 19.125 | 18.5 | 18.7 | 18.7 | -0.158 (-0.84%) | 2,669,737 |
| 21 Sep 2020 | CNY | 18.9833 | 19.1333 | 18.675 | 18.8583 | 18.8583 | -0.025 (-0.13%) | 3,118,389 |
| 18 Sep 2020 | CNY | 18.45 | 18.9667 | 18.3583 | 18.8833 | 18.8833 | +0.383 (+2.07%) | 5,088,684 |
| 17 Sep 2020 | CNY | 19.0583 | 19.0583 | 18.175 | 18.5 | 18.5 | 0.0 (0.0%) | 2,724,621 |
| 16 Sep 2020 | CNY | 18.5667 | 18.65 | 18.1667 | 18.5 | 18.5 | +0.042 (+0.23%) | 3,323,323 |
| 15 Sep 2020 | CNY | 18.325 | 18.9417 | 17.0833 | 18.4583 | 18.4583 | +0.142 (+0.77%) | 3,200,968 |
| 14 Sep 2020 | CNY | 18.65 | 18.65 | 17.3917 | 18.3167 | 18.3167 | +0.083 (+0.46%) | 8,086,174 |
| 11 Sep 2020 | CNY | 19.4 | 19.4833 | 18.2333 | 18.2333 | 18.2333 | -1.142 (-5.89%) | 8,427,787 |
| 10 Sep 2020 | CNY | 18.625 | 19.4583 | 18.5083 | 19.375 | 19.375 | +0.567 (+3.01%) | 6,561,284 |
| 9 Sep 2020 | CNY | 18.8333 | 19.2083 | 18.2 | 18.8083 | 18.8083 | -0.158 (-0.84%) | 6,767,144 |
| 8 Sep 2020 | CNY | 19.0083 | 19.2583 | 18.8417 | 18.9667 | 18.9667 | -0.267 (-1.39%) | 2,125,783 |
| 7 Sep 2020 | CNY | 19.55 | 19.5833 | 19 | 19.2333 | 19.2333 | -0.217 (-1.11%) | 4,674,669 |
| 4 Sep 2020 | CNY | 19.6583 | 19.75 | 19.1667 | 19.45 | 19.45 | -0.258 (-1.31%) | 7,625,160 |
| 3 Sep 2020 | CNY | 19.825 | 19.9417 | 19.4833 | 19.7083 | 19.7083 | -0.042 (-0.21%) | 6,209,100 |
| 2 Sep 2020 | CNY | 19.6583 | 20.075 | 19.5667 | 19.75 | 19.75 | +0.092 (+0.47%) | 7,015,021 |
| 1 Sep 2020 | CNY | 19.375 | 19.8 | 19.2083 | 19.6583 | 19.6583 | +0.283 (+1.46%) | 6,717,702 |
