| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 16.95 | 17.11 | 16.9 | 16.94 | 16.94 | -0.1 (-0.59%) | 659,260 |
| 14 Oct 2020 | CNY | 17.1 | 17.1 | 16.91 | 17.04 | 17.04 | +0.1 (+0.59%) | 730,540 |
| 13 Oct 2020 | CNY | 17.2 | 17.2 | 16.87 | 16.94 | 16.94 | -0.28 (-1.63%) | 1,021,070 |
| 12 Oct 2020 | CNY | 17.03 | 17.25 | 16.99 | 17.22 | 17.22 | +0.21 (+1.23%) | 869,910 |
| 9 Oct 2020 | CNY | 16.66 | 17.07 | 16.44 | 17.01 | 17.01 | +0.63 (+3.85%) | 1,148,346 |
| 30 Sep 2020 | CNY | 16.42 | 16.5 | 16.16 | 16.38 | 16.38 | -0.1 (-0.61%) | 779,610 |
| 29 Sep 2020 | CNY | 16.15 | 16.6 | 16.06 | 16.48 | 16.48 | +0.45 (+2.81%) | 834,360 |
| 28 Sep 2020 | CNY | 16.72 | 16.91 | 16.03 | 16.03 | 16.03 | -0.77 (-4.58%) | 1,305,641 |
| 25 Sep 2020 | CNY | 16.87 | 16.93 | 16.63 | 16.8 | 16.8 | -0.05 (-0.30%) | 646,672 |
| 24 Sep 2020 | CNY | 17 | 17.1 | 16.73 | 16.85 | 16.85 | -0.25 (-1.46%) | 677,130 |
| 23 Sep 2020 | CNY | 16.93 | 17.18 | 16.87 | 17.1 | 17.1 | +0.17 (+1.00%) | 568,707 |
| 22 Sep 2020 | CNY | 17.48 | 17.48 | 16.93 | 16.93 | 16.93 | -1.23 (-6.77%) | 1,303,662 |
| 21 Sep 2020 | CNY | 18 | 18.26 | 17.82 | 18.16 | 18.16 | +0.22 (+1.23%) | 1,223,528 |
| 18 Sep 2020 | CNY | 17.73 | 17.99 | 17.6 | 17.94 | 17.94 | +0.13 (+0.73%) | 886,220 |
| 17 Sep 2020 | CNY | 17.99 | 18.06 | 17.7 | 17.81 | 17.81 | -0.12 (-0.67%) | 895,732 |
| 16 Sep 2020 | CNY | 17.85 | 18.05 | 17.66 | 17.93 | 17.93 | +0.08 (+0.45%) | 893,051 |
| 15 Sep 2020 | CNY | 17.7 | 17.88 | 17.62 | 17.85 | 17.85 | +0.13 (+0.73%) | 1,064,818 |
| 14 Sep 2020 | CNY | 17.48 | 17.75 | 17.47 | 17.72 | 17.72 | +0.25 (+1.43%) | 1,034,066 |
| 11 Sep 2020 | CNY | 17.24 | 17.57 | 17.13 | 17.47 | 17.47 | +0.22 (+1.28%) | 1,039,521 |
| 10 Sep 2020 | CNY | 17.95 | 18.09 | 17.21 | 17.25 | 17.25 | -0.61 (-3.42%) | 1,544,259 |
| 9 Sep 2020 | CNY | 18.74 | 18.98 | 17.81 | 17.86 | 17.86 | -1.07 (-5.65%) | 2,548,558 |
| 8 Sep 2020 | CNY | 18.81 | 19.18 | 18.77 | 18.93 | 18.93 | -0.04 (-0.21%) | 1,189,340 |
| 7 Sep 2020 | CNY | 19.3 | 19.57 | 18.93 | 18.97 | 18.97 | -0.21 (-1.09%) | 1,739,280 |
| 4 Sep 2020 | CNY | 18.7 | 19.4 | 18.32 | 19.18 | 19.18 | +0.39 (+2.08%) | 1,739,240 |
| 3 Sep 2020 | CNY | 19.18 | 19.18 | 18.77 | 18.79 | 18.79 | -0.36 (-1.88%) | 1,287,160 |
| 2 Sep 2020 | CNY | 18.68 | 19.2 | 18.57 | 19.15 | 19.15 | +0.58 (+3.12%) | 2,044,760 |
| 1 Sep 2020 | CNY | 18.88 | 19.07 | 18.46 | 18.57 | 18.57 | -0.33 (-1.75%) | 1,957,370 |
| 31 Aug 2020 | CNY | 19.1 | 19.22 | 18.84 | 18.9 | 18.9 | -0.15 (-0.79%) | 1,608,778 |
| 28 Aug 2020 | CNY | 19.16 | 19.17 | 18.85 | 19.05 | 19.05 | -0.64 (-3.25%) | 2,222,720 |
| 27 Aug 2020 | CNY | 19.61 | 19.79 | 18.94 | 19.69 | 19.69 | +0.01 (+0.05%) | 2,189,570 |
