| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 19.56 | 19.57 | 19.14 | 19.26 | 19.26 | -0.22 (-1.13%) | 1,413,930 |
| 14 Oct 2020 | CNY | 19.38 | 19.68 | 19.31 | 19.48 | 19.48 | -0.02 (-0.10%) | 1,654,999 |
| 13 Oct 2020 | CNY | 19.54 | 19.69 | 19.44 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,626,090 |
| 12 Oct 2020 | CNY | 19.34 | 19.82 | 19.31 | 19.7 | 19.7 | +0.28 (+1.44%) | 2,107,136 |
| 9 Oct 2020 | CNY | 19.05 | 19.46 | 19 | 19.42 | 19.42 | +0.47 (+2.48%) | 2,193,418 |
| 30 Sep 2020 | CNY | 18.8 | 19.11 | 18.65 | 18.95 | 18.95 | 0.0 (0.0%) | 2,904,671 |
| 29 Sep 2020 | CNY | 20.84 | 20.84 | 18.59 | 18.95 | 18.95 | -1.71 (-8.28%) | 7,104,008 |
| 28 Sep 2020 | CNY | 22.88 | 23.15 | 20.5 | 20.66 | 20.66 | -2.12 (-9.31%) | 11,383,519 |
| 25 Sep 2020 | CNY | 22.23 | 22.99 | 22.02 | 22.78 | 22.78 | +0.59 (+2.66%) | 4,001,678 |
| 24 Sep 2020 | CNY | 22.61 | 22.66 | 21.6 | 22.19 | 22.19 | -0.41 (-1.81%) | 2,691,558 |
| 23 Sep 2020 | CNY | 22.75 | 22.93 | 22.36 | 22.6 | 22.6 | +0.05 (+0.22%) | 3,013,700 |
| 22 Sep 2020 | CNY | 21.81 | 22.73 | 21.33 | 22.55 | 22.55 | +0.58 (+2.64%) | 3,863,946 |
| 21 Sep 2020 | CNY | 22.33 | 22.33 | 21.85 | 21.97 | 21.97 | -0.36 (-1.61%) | 1,859,901 |
| 18 Sep 2020 | CNY | 22.3 | 22.61 | 22.12 | 22.33 | 22.33 | +0.03 (+0.13%) | 2,284,886 |
| 17 Sep 2020 | CNY | 22.53 | 22.76 | 22.13 | 22.3 | 22.3 | -0.34 (-1.50%) | 3,620,823 |
| 16 Sep 2020 | CNY | 22.55 | 22.73 | 22 | 22.64 | 22.64 | +0.12 (+0.53%) | 4,002,363 |
| 15 Sep 2020 | CNY | 21.65 | 22.54 | 21.58 | 22.52 | 22.52 | +0.84 (+3.87%) | 4,726,057 |
| 14 Sep 2020 | CNY | 21.37 | 21.74 | 21.21 | 21.68 | 21.68 | +0.18 (+0.84%) | 2,129,359 |
| 11 Sep 2020 | CNY | 21.9 | 21.96 | 21.08 | 21.5 | 21.5 | -0.29 (-1.33%) | 2,745,794 |
| 10 Sep 2020 | CNY | 21.53 | 22.04 | 21.52 | 21.79 | 21.79 | +0.29 (+1.35%) | 3,334,027 |
| 9 Sep 2020 | CNY | 21.34 | 21.72 | 21.1 | 21.5 | 21.5 | +0.14 (+0.66%) | 2,919,594 |
| 8 Sep 2020 | CNY | 21.28 | 21.6 | 21.2 | 21.36 | 21.36 | +0.14 (+0.66%) | 1,281,361 |
| 7 Sep 2020 | CNY | 21.47 | 21.66 | 21.12 | 21.22 | 21.22 | -0.44 (-2.03%) | 1,573,704 |
| 4 Sep 2020 | CNY | 21.18 | 21.68 | 21.02 | 21.66 | 21.66 | +0.28 (+1.31%) | 1,609,307 |
| 3 Sep 2020 | CNY | 21.66 | 21.87 | 21.3 | 21.38 | 21.38 | -0.4 (-1.84%) | 2,389,366 |
| 2 Sep 2020 | CNY | 22.24 | 22.4 | 21.65 | 21.78 | 21.78 | -0.64 (-2.85%) | 3,543,553 |
| 1 Sep 2020 | CNY | 21.88 | 22.46 | 21.84 | 22.42 | 22.42 | +0.36 (+1.63%) | 3,251,279 |
| 31 Aug 2020 | CNY | 21.96 | 22.15 | 21.81 | 22.06 | 22.06 | +0.26 (+1.19%) | 2,558,275 |
| 28 Aug 2020 | CNY | 21.76 | 21.87 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 2,244,557 |
| 27 Aug 2020 | CNY | 21.53 | 22 | 21.31 | 21.9 | 21.9 | +0.31 (+1.44%) | 2,715,578 |
