| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 13.83 | 13.85 | 13.49 | 13.52 | 13.52 | -0.32 (-2.31%) | 3,250,752 |
| 14 Oct 2020 | CNY | 13.94 | 13.94 | 13.77 | 13.84 | 13.84 | -0.03 (-0.22%) | 1,837,363 |
| 13 Oct 2020 | CNY | 14.03 | 14.09 | 13.8 | 13.87 | 13.87 | -0.11 (-0.79%) | 2,670,205 |
| 12 Oct 2020 | CNY | 13.76 | 14.01 | 13.7 | 13.98 | 13.98 | +0.32 (+2.34%) | 3,106,624 |
| 9 Oct 2020 | CNY | 13.5 | 13.78 | 13.46 | 13.66 | 13.66 | +0.3 (+2.25%) | 2,277,540 |
| 30 Sep 2020 | CNY | 13.53 | 13.58 | 13.33 | 13.36 | 13.36 | -0.17 (-1.26%) | 1,908,513 |
| 29 Sep 2020 | CNY | 13.53 | 13.71 | 13.51 | 13.53 | 13.53 | 0.0 (0.0%) | 2,172,649 |
| 28 Sep 2020 | CNY | 14.09 | 14.1 | 13.51 | 13.53 | 13.53 | -0.57 (-4.04%) | 3,758,665 |
| 25 Sep 2020 | CNY | 14.87 | 14.95 | 14.02 | 14.1 | 14.1 | -0.7 (-4.73%) | 5,868,109 |
| 24 Sep 2020 | CNY | 14.77 | 15.09 | 14.5 | 14.8 | 14.8 | -0.13 (-0.87%) | 6,311,067 |
| 23 Sep 2020 | CNY | 14.31 | 15 | 14.31 | 14.93 | 14.93 | +0.56 (+3.90%) | 6,375,749 |
| 22 Sep 2020 | CNY | 14.68 | 14.68 | 14.29 | 14.37 | 14.37 | -0.37 (-2.51%) | 3,383,616 |
| 21 Sep 2020 | CNY | 14.74 | 14.92 | 14.62 | 14.74 | 14.74 | -0.04 (-0.27%) | 3,240,954 |
| 18 Sep 2020 | CNY | 15.04 | 15.07 | 14.68 | 14.78 | 14.78 | -0.29 (-1.92%) | 5,838,832 |
| 17 Sep 2020 | CNY | 14.35 | 15.18 | 14.26 | 15.07 | 15.07 | +0.69 (+4.80%) | 9,884,684 |
| 16 Sep 2020 | CNY | 14.08 | 14.38 | 13.97 | 14.38 | 14.38 | +0.3 (+2.13%) | 4,227,080 |
| 15 Sep 2020 | CNY | 14 | 14.11 | 13.84 | 14.08 | 14.08 | +0.11 (+0.79%) | 2,737,286 |
| 14 Sep 2020 | CNY | 14.01 | 14.17 | 13.86 | 13.97 | 13.97 | -0.04 (-0.29%) | 2,764,452 |
| 11 Sep 2020 | CNY | 14.07 | 14.1 | 13.71 | 14.01 | 14.01 | -0.25 (-1.75%) | 4,626,859 |
| 10 Sep 2020 | CNY | 14.8 | 15.05 | 14.21 | 14.26 | 14.26 | -0.54 (-3.65%) | 5,703,922 |
| 9 Sep 2020 | CNY | 14.4 | 15.03 | 14.36 | 14.8 | 14.8 | +0.15 (+1.02%) | 5,924,219 |
| 8 Sep 2020 | CNY | 14.66 | 14.69 | 14.46 | 14.65 | 14.65 | +0.27 (+1.88%) | 3,364,319 |
| 7 Sep 2020 | CNY | 14.64 | 14.79 | 14.34 | 14.38 | 14.38 | -0.33 (-2.24%) | 3,890,900 |
| 4 Sep 2020 | CNY | 14.47 | 14.79 | 14.35 | 14.71 | 14.71 | +0.06 (+0.41%) | 3,761,185 |
| 3 Sep 2020 | CNY | 14.91 | 14.93 | 14.63 | 14.65 | 14.65 | -0.34 (-2.27%) | 4,653,604 |
| 2 Sep 2020 | CNY | 15 | 15.08 | 14.84 | 14.99 | 14.99 | +0.17 (+1.15%) | 4,763,444 |
| 1 Sep 2020 | CNY | 14.9 | 14.92 | 14.72 | 14.82 | 14.82 | -0.14 (-0.94%) | 4,096,372 |
| 31 Aug 2020 | CNY | 15.16 | 15.23 | 14.94 | 14.96 | 14.96 | -0.17 (-1.12%) | 5,118,637 |
| 28 Aug 2020 | CNY | 15 | 15.18 | 14.95 | 15.13 | 15.13 | +0.1 (+0.67%) | 4,476,715 |
| 27 Aug 2020 | CNY | 15 | 15.23 | 14.71 | 15.03 | 15.03 | -0.07 (-0.46%) | 7,019,072 |
