| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 19.17 | 19.25 | 18.73 | 19.15 | 19.15 | -0.02 (-0.10%) | 1,387,032 |
| 19 Oct 2020 | CNY | 19.36 | 19.43 | 18.88 | 19.17 | 19.17 | -0.13 (-0.67%) | 1,583,000 |
| 16 Oct 2020 | CNY | 19.52 | 19.59 | 18.9 | 19.3 | 19.3 | -0.3 (-1.53%) | 2,158,236 |
| 15 Oct 2020 | CNY | 19.58 | 19.82 | 19.06 | 19.6 | 19.6 | +0.16 (+0.82%) | 2,151,690 |
| 14 Oct 2020 | CNY | 19.8 | 19.91 | 19.35 | 19.44 | 19.44 | -0.37 (-1.87%) | 2,183,833 |
| 13 Oct 2020 | CNY | 19.13 | 19.88 | 18.81 | 19.81 | 19.81 | +0.6 (+3.12%) | 4,602,234 |
| 12 Oct 2020 | CNY | 19.09 | 19.56 | 18.97 | 19.21 | 19.21 | +0.04 (+0.21%) | 2,947,660 |
| 9 Oct 2020 | CNY | 18.39 | 19.18 | 18.37 | 19.17 | 19.17 | +1.01 (+5.56%) | 2,415,010 |
| 30 Sep 2020 | CNY | 18.71 | 18.72 | 18.05 | 18.16 | 18.16 | -0.31 (-1.68%) | 1,525,500 |
| 29 Sep 2020 | CNY | 18.01 | 18.65 | 17.71 | 18.47 | 18.47 | +0.46 (+2.55%) | 1,825,100 |
| 28 Sep 2020 | CNY | 18.55 | 19.01 | 17.9 | 18.01 | 18.01 | -0.39 (-2.12%) | 2,189,100 |
| 25 Sep 2020 | CNY | 18.88 | 19.15 | 18.26 | 18.4 | 18.4 | -0.32 (-1.71%) | 1,973,900 |
| 24 Sep 2020 | CNY | 19.24 | 19.24 | 18.62 | 18.72 | 18.72 | -0.56 (-2.90%) | 1,952,000 |
| 23 Sep 2020 | CNY | 19.41 | 19.62 | 19.2 | 19.28 | 19.28 | -0.27 (-1.38%) | 2,311,730 |
| 22 Sep 2020 | CNY | 20.01 | 20.02 | 19.41 | 19.55 | 19.55 | -0.29 (-1.46%) | 2,299,500 |
| 21 Sep 2020 | CNY | 20.21 | 20.21 | 19.75 | 19.84 | 19.84 | -0.39 (-1.93%) | 2,633,719 |
| 18 Sep 2020 | CNY | 19.9 | 20.39 | 19.62 | 20.23 | 20.23 | +0.4 (+2.02%) | 4,524,725 |
| 17 Sep 2020 | CNY | 19.54 | 20.19 | 19.4 | 19.83 | 19.83 | +0.29 (+1.48%) | 3,335,561 |
| 16 Sep 2020 | CNY | 19.64 | 19.78 | 19.05 | 19.54 | 19.54 | +0.14 (+0.72%) | 4,403,775 |
| 15 Sep 2020 | CNY | 19.26 | 19.8 | 19 | 19.4 | 19.4 | +0.29 (+1.52%) | 6,184,100 |
| 14 Sep 2020 | CNY | 17.6 | 19.11 | 17.28 | 19.11 | 19.11 | +1.74 (+10.02%) | 6,611,500 |
| 11 Sep 2020 | CNY | 16.64 | 17.37 | 16.52 | 17.37 | 17.37 | +0.73 (+4.39%) | 1,664,000 |
| 10 Sep 2020 | CNY | 17.26 | 17.63 | 16.52 | 16.64 | 16.64 | -0.61 (-3.54%) | 2,836,968 |
| 9 Sep 2020 | CNY | 18.37 | 18.37 | 17.2 | 17.25 | 17.25 | -1.12 (-6.10%) | 3,112,400 |
| 8 Sep 2020 | CNY | 18.4 | 18.49 | 18 | 18.37 | 18.37 | +0.15 (+0.82%) | 1,735,600 |
| 7 Sep 2020 | CNY | 18.18 | 19.24 | 18.18 | 18.22 | 18.22 | -0.07 (-0.38%) | 3,117,700 |
| 4 Sep 2020 | CNY | 18.29 | 18.43 | 17.8 | 18.29 | 18.29 | -0.06 (-0.33%) | 2,151,800 |
| 3 Sep 2020 | CNY | 19.05 | 19.19 | 18.3 | 18.35 | 18.35 | -0.61 (-3.22%) | 3,284,200 |
| 2 Sep 2020 | CNY | 18.85 | 19.45 | 18.59 | 18.96 | 18.96 | +0.18 (+0.96%) | 3,611,800 |
| 1 Sep 2020 | CNY | 19.17 | 19.2 | 18.29 | 18.78 | 18.78 | -0.15 (-0.79%) | 4,137,600 |
