| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 18.33 | 18.54 | 18.17 | 18.23 | 18.23 | -0.18 (-0.98%) | 394,200 |
| 16 Oct 2020 | CNY | 18.93 | 18.93 | 18.16 | 18.41 | 18.41 | +0.18 (+0.99%) | 535,762 |
| 15 Oct 2020 | CNY | 18.46 | 18.61 | 18.2 | 18.23 | 18.23 | -0.22 (-1.19%) | 293,975 |
| 14 Oct 2020 | CNY | 18.4 | 18.63 | 18.32 | 18.45 | 18.45 | +0.01 (+0.05%) | 259,695 |
| 13 Oct 2020 | CNY | 18.41 | 18.54 | 18.38 | 18.44 | 18.44 | -0.12 (-0.65%) | 303,500 |
| 12 Oct 2020 | CNY | 18.23 | 18.64 | 18.17 | 18.56 | 18.56 | +0.33 (+1.81%) | 436,900 |
| 9 Oct 2020 | CNY | 17.85 | 18.3 | 17.81 | 18.23 | 18.23 | +0.63 (+3.58%) | 427,560 |
| 30 Sep 2020 | CNY | 17.64 | 17.74 | 17.4 | 17.6 | 17.6 | +0.06 (+0.34%) | 276,385 |
| 29 Sep 2020 | CNY | 17.95 | 18.17 | 17.32 | 17.54 | 17.54 | -0.34 (-1.90%) | 478,770 |
| 28 Sep 2020 | CNY | 18.4 | 18.45 | 17.8 | 17.88 | 17.88 | -0.65 (-3.51%) | 988,235 |
| 25 Sep 2020 | CNY | 18.98 | 19.37 | 18.13 | 18.53 | 18.53 | -0.49 (-2.58%) | 1,024,600 |
| 24 Sep 2020 | CNY | 18.51 | 19.02 | 18.37 | 19.02 | 19.02 | +0.23 (+1.22%) | 1,091,819 |
| 23 Sep 2020 | CNY | 18.83 | 18.99 | 18.49 | 18.79 | 18.79 | -0.01 (-0.05%) | 671,153 |
| 22 Sep 2020 | CNY | 19.53 | 19.53 | 18.73 | 18.8 | 18.8 | -0.8 (-4.08%) | 945,500 |
| 21 Sep 2020 | CNY | 19.31 | 19.66 | 19.31 | 19.6 | 19.6 | +0.12 (+0.62%) | 573,500 |
| 18 Sep 2020 | CNY | 19.49 | 19.85 | 19 | 19.48 | 19.48 | -0.08 (-0.41%) | 1,300,000 |
| 17 Sep 2020 | CNY | 19.28 | 19.78 | 19.02 | 19.56 | 19.56 | +0.52 (+2.73%) | 1,902,400 |
| 16 Sep 2020 | CNY | 19.39 | 19.39 | 18.9 | 19.04 | 19.04 | -0.26 (-1.35%) | 610,300 |
| 15 Sep 2020 | CNY | 19.3 | 19.44 | 18.99 | 19.3 | 19.3 | +0.06 (+0.31%) | 806,678 |
| 14 Sep 2020 | CNY | 18.73 | 19.59 | 18.73 | 19.24 | 19.24 | +0.44 (+2.34%) | 1,172,780 |
| 11 Sep 2020 | CNY | 18.6 | 18.88 | 18.06 | 18.8 | 18.8 | +0.25 (+1.35%) | 1,017,397 |
| 10 Sep 2020 | CNY | 19.5 | 19.5 | 18.28 | 18.55 | 18.55 | -0.59 (-3.08%) | 1,575,072 |
| 9 Sep 2020 | CNY | 19.71 | 19.87 | 19.06 | 19.14 | 19.14 | -0.57 (-2.89%) | 1,302,107 |
| 8 Sep 2020 | CNY | 19.64 | 19.82 | 19.36 | 19.71 | 19.71 | +0.12 (+0.61%) | 1,295,270 |
| 7 Sep 2020 | CNY | 19.29 | 19.96 | 19.21 | 19.59 | 19.59 | +0.21 (+1.08%) | 1,434,959 |
| 4 Sep 2020 | CNY | 19 | 19.5 | 18.75 | 19.38 | 19.38 | +0.26 (+1.36%) | 989,285 |
| 3 Sep 2020 | CNY | 19.38 | 19.52 | 19.04 | 19.12 | 19.12 | -0.26 (-1.34%) | 835,800 |
| 2 Sep 2020 | CNY | 19.09 | 19.64 | 19.01 | 19.38 | 19.38 | +0.4 (+2.11%) | 1,700,521 |
| 1 Sep 2020 | CNY | 18.8 | 18.99 | 18.65 | 18.98 | 18.98 | +0.12 (+0.64%) | 776,430 |
| 31 Aug 2020 | CNY | 19.09 | 19.19 | 18.86 | 18.86 | 18.86 | -0.23 (-1.20%) | 1,112,100 |
