| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 19.6429 | 19.7959 | 19.3878 | 19.6939 | 19.6939 | +0.321 (+1.66%) | 7,791,827 |
| 9 Oct 2020 | CNY | 19.1122 | 19.5255 | 19.1122 | 19.3725 | 19.3725 | +0.648 (+3.46%) | 5,463,862 |
| 30 Sep 2020 | CNY | 18.7755 | 19.0663 | 18.602 | 18.7245 | 18.7245 | -0.128 (-0.68%) | 5,172,865 |
| 29 Sep 2020 | CNY | 18.3112 | 18.9541 | 17.8776 | 18.852 | 18.852 | +0.745 (+4.11%) | 6,403,194 |
| 28 Sep 2020 | CNY | 18.5408 | 18.7245 | 18.0663 | 18.1071 | 18.1071 | -0.474 (-2.55%) | 5,023,405 |
| 25 Sep 2020 | CNY | 18.9337 | 19.1276 | 18.5 | 18.5816 | 18.5816 | -0.276 (-1.46%) | 4,493,868 |
| 24 Sep 2020 | CNY | 19.2449 | 19.4082 | 18.8112 | 18.8571 | 18.8571 | -0.505 (-2.61%) | 4,138,287 |
| 23 Sep 2020 | CNY | 19.0357 | 19.4592 | 18.6837 | 19.3622 | 19.3622 | +0.383 (+2.02%) | 6,129,602 |
| 22 Sep 2020 | CNY | 18.3776 | 19.4286 | 18.3776 | 18.9796 | 18.9796 | +0.393 (+2.11%) | 7,829,676 |
| 21 Sep 2020 | CNY | 18.8265 | 19.0765 | 18.5816 | 18.5867 | 18.5867 | -0.24 (-1.27%) | 6,936,743 |
| 18 Sep 2020 | CNY | 18.7398 | 18.949 | 18.4694 | 18.8265 | 18.8265 | -0.015 (-0.08%) | 7,284,355 |
| 17 Sep 2020 | CNY | 18.8163 | 19.2602 | 18.6531 | 18.8418 | 18.8418 | +0.031 (+0.16%) | 5,357,550 |
| 16 Sep 2020 | CNY | 18.7806 | 19.0306 | 18.5867 | 18.8112 | 18.8112 | +0.031 (+0.16%) | 5,322,654 |
| 15 Sep 2020 | CNY | 17.8827 | 18.9286 | 17.7194 | 18.7806 | 18.7806 | +0.985 (+5.53%) | 6,755,116 |
| 14 Sep 2020 | CNY | 18.3061 | 18.6174 | 17.6122 | 17.7959 | 17.7959 | -0.525 (-2.87%) | 7,316,278 |
| 11 Sep 2020 | CNY | 18.1122 | 18.551 | 18.0612 | 18.3214 | 18.3214 | +0.281 (+1.56%) | 5,273,948 |
| 10 Sep 2020 | CNY | 19.0867 | 19.3827 | 18.0051 | 18.0408 | 18.0408 | -0.969 (-5.10%) | 8,164,021 |
| 9 Sep 2020 | CNY | 19.9745 | 20.0612 | 18.6225 | 19.0102 | 19.0102 | -1.097 (-5.46%) | 9,361,579 |
| 8 Sep 2020 | CNY | 20.4133 | 20.5765 | 19.898 | 20.1071 | 20.1071 | -0.148 (-0.73%) | 6,009,103 |
| 7 Sep 2020 | CNY | 20.7857 | 21.352 | 20.148 | 20.2551 | 20.2551 | -0.566 (-2.72%) | 10,238,812 |
| 4 Sep 2020 | CNY | 20.3112 | 20.9745 | 20.1429 | 20.8214 | 20.8214 | +0.393 (+1.92%) | 10,306,591 |
| 3 Sep 2020 | CNY | 19.8878 | 20.7245 | 19.8878 | 20.4286 | 20.4286 | +0.378 (+1.88%) | 7,157,755 |
| 2 Sep 2020 | CNY | 20.4388 | 20.5612 | 19.9031 | 20.051 | 20.051 | -0.367 (-1.80%) | 9,139,574 |
| 1 Sep 2020 | CNY | 19.898 | 20.7347 | 19.898 | 20.4184 | 20.4184 | +0.281 (+1.39%) | 9,541,589 |
| 31 Aug 2020 | CNY | 19.0918 | 20.7653 | 18.9847 | 20.1378 | 20.1378 | +0.959 (+5.00%) | 17,278,730 |
| 28 Aug 2020 | CNY | 18.2908 | 19.2143 | 18.2398 | 19.1786 | 19.1786 | +0.77 (+4.19%) | 10,142,504 |
| 27 Aug 2020 | CNY | 18.3571 | 18.6174 | 17.1735 | 18.4082 | 18.4082 | -0.025 (-0.14%) | 13,643,387 |
| 26 Aug 2020 | CNY | 18.5969 | 18.8571 | 18.3674 | 18.4337 | 18.4337 | -0.184 (-0.99%) | 5,397,081 |
| 25 Aug 2020 | CNY | 18.7245 | 18.949 | 18.4745 | 18.6174 | 18.6174 | -0.097 (-0.52%) | 4,981,347 |
| 24 Aug 2020 | CNY | 18.9286 | 18.9949 | 18.4286 | 18.7143 | 18.7143 | -0.015 (-0.08%) | 5,892,877 |
