| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 18.44 | 18.48 | 17.98 | 17.99 | 17.99 | -0.41 (-2.23%) | 1,323,445 |
| 14 Oct 2020 | CNY | 18.63 | 18.63 | 18.39 | 18.4 | 18.4 | -0.21 (-1.13%) | 895,943 |
| 13 Oct 2020 | CNY | 18.54 | 18.71 | 18.42 | 18.61 | 18.61 | +0.05 (+0.27%) | 1,168,149 |
| 12 Oct 2020 | CNY | 18.2 | 18.57 | 18.18 | 18.56 | 18.56 | +0.47 (+2.60%) | 1,769,932 |
| 9 Oct 2020 | CNY | 17.82 | 18.2 | 17.82 | 18.09 | 18.09 | +0.43 (+2.43%) | 1,374,088 |
| 30 Sep 2020 | CNY | 18.07 | 18.14 | 17.65 | 17.66 | 17.66 | -0.35 (-1.94%) | 1,289,114 |
| 29 Sep 2020 | CNY | 18.14 | 18.22 | 17.91 | 18.01 | 18.01 | -0.05 (-0.28%) | 1,057,507 |
| 28 Sep 2020 | CNY | 18.7 | 18.75 | 18.04 | 18.06 | 18.06 | -0.7 (-3.73%) | 1,662,283 |
| 25 Sep 2020 | CNY | 19.22 | 19.48 | 18.63 | 18.76 | 18.76 | -0.45 (-2.34%) | 2,070,908 |
| 24 Sep 2020 | CNY | 19.13 | 19.51 | 19.01 | 19.21 | 19.21 | -0.04 (-0.21%) | 1,982,352 |
| 23 Sep 2020 | CNY | 18.61 | 19.51 | 18.53 | 19.25 | 19.25 | +0.48 (+2.56%) | 2,649,225 |
| 22 Sep 2020 | CNY | 19.2 | 19.23 | 18.73 | 18.77 | 18.77 | -0.34 (-1.78%) | 1,494,023 |
| 21 Sep 2020 | CNY | 19.25 | 19.27 | 19.04 | 19.11 | 19.11 | -0.08 (-0.42%) | 1,128,553 |
| 18 Sep 2020 | CNY | 19.3 | 19.3 | 18.97 | 19.19 | 19.19 | -0.41 (-2.09%) | 1,738,041 |
| 17 Sep 2020 | CNY | 19.6 | 19.75 | 19.28 | 19.6 | 19.6 | +0.09 (+0.46%) | 1,999,593 |
| 16 Sep 2020 | CNY | 19.45 | 19.66 | 19.27 | 19.51 | 19.51 | +0.02 (+0.10%) | 1,713,727 |
| 15 Sep 2020 | CNY | 19.06 | 19.58 | 19.06 | 19.49 | 19.49 | +0.39 (+2.04%) | 1,736,737 |
| 14 Sep 2020 | CNY | 19.05 | 19.35 | 19.02 | 19.1 | 19.1 | -0.04 (-0.21%) | 1,461,296 |
| 11 Sep 2020 | CNY | 18.71 | 19.23 | 18.71 | 19.14 | 19.14 | +0.36 (+1.92%) | 2,097,663 |
| 10 Sep 2020 | CNY | 19.4 | 19.45 | 18.77 | 18.78 | 18.78 | -0.47 (-2.44%) | 2,643,518 |
| 9 Sep 2020 | CNY | 19.99 | 19.99 | 19.22 | 19.25 | 19.25 | -0.98 (-4.84%) | 3,866,311 |
| 8 Sep 2020 | CNY | 20.56 | 20.6 | 20.03 | 20.23 | 20.23 | -0.25 (-1.22%) | 2,737,077 |
| 7 Sep 2020 | CNY | 21.14 | 21.24 | 20.42 | 20.48 | 20.48 | -0.74 (-3.49%) | 3,076,748 |
| 4 Sep 2020 | CNY | 20.83 | 21.23 | 20.62 | 21.22 | 21.22 | +0.13 (+0.62%) | 2,492,381 |
| 3 Sep 2020 | CNY | 21.78 | 21.78 | 21.04 | 21.09 | 21.09 | -0.73 (-3.35%) | 3,971,667 |
| 2 Sep 2020 | CNY | 22.12 | 22.26 | 21.82 | 21.82 | 21.82 | -0.24 (-1.09%) | 2,843,803 |
| 1 Sep 2020 | CNY | 22.22 | 22.23 | 22.01 | 22.06 | 22.06 | -0.24 (-1.08%) | 2,071,615 |
| 31 Aug 2020 | CNY | 22.18 | 22.35 | 22.01 | 22.3 | 22.3 | +0.07 (+0.31%) | 2,698,818 |
| 28 Aug 2020 | CNY | 22.7 | 22.81 | 22.01 | 22.23 | 22.23 | -0.66 (-2.88%) | 4,827,150 |
| 27 Aug 2020 | CNY | 23.3 | 23.5 | 22.81 | 22.89 | 22.89 | -0.36 (-1.55%) | 3,565,509 |
