| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2020 | CNY | 15.3077 | 15.5308 | 15.1769 | 15.4923 | 15.4923 | +0.185 (+1.21%) | 2,243,035 |
| 15 Sep 2020 | CNY | 15.0077 | 15.3615 | 14.8539 | 15.3077 | 15.3077 | +0.3 (+2.00%) | 2,673,439 |
| 14 Sep 2020 | CNY | 14.9154 | 15.1615 | 14.8077 | 15.0077 | 15.0077 | +0.1 (+0.67%) | 2,175,106 |
| 11 Sep 2020 | CNY | 15.0923 | 15.0923 | 14.6154 | 14.9077 | 14.9077 | -0.169 (-1.12%) | 2,745,806 |
| 10 Sep 2020 | CNY | 15.7539 | 15.8308 | 15.0077 | 15.0769 | 15.0769 | -0.654 (-4.16%) | 3,371,147 |
| 9 Sep 2020 | CNY | 15.4462 | 16.1231 | 15.3 | 15.7308 | 15.7308 | +0.092 (+0.59%) | 4,971,787 |
| 8 Sep 2020 | CNY | 15.7 | 15.7615 | 15.4308 | 15.6385 | 15.6385 | -0.046 (-0.29%) | 2,737,733 |
| 7 Sep 2020 | CNY | 15.9692 | 16.0462 | 15.6385 | 15.6846 | 15.6846 | -0.277 (-1.73%) | 3,130,426 |
| 4 Sep 2020 | CNY | 15.3923 | 16.0692 | 15.2385 | 15.9615 | 15.9615 | +0.323 (+2.07%) | 4,211,532 |
| 3 Sep 2020 | CNY | 15.8462 | 15.9308 | 15.6077 | 15.6385 | 15.6385 | -0.3 (-1.88%) | 3,297,750 |
| 2 Sep 2020 | CNY | 16.0615 | 16.1231 | 15.8077 | 15.9385 | 15.9385 | -0.061 (-0.38%) | 3,156,359 |
| 1 Sep 2020 | CNY | 16.1231 | 16.1231 | 15.7846 | 16 | 16 | -0.185 (-1.14%) | 3,608,905 |
| 31 Aug 2020 | CNY | 16.1154 | 16.6154 | 16.0615 | 16.1846 | 16.1846 | +0.061 (+0.38%) | 5,033,376 |
| 28 Aug 2020 | CNY | 15.8923 | 16.3769 | 15.8462 | 16.1231 | 16.1231 | +0.292 (+1.85%) | 5,287,908 |
| 27 Aug 2020 | CNY | 15.7923 | 16.0077 | 15.5385 | 15.8308 | 15.8308 | -0.061 (-0.39%) | 4,598,097 |
| 26 Aug 2020 | CNY | 16.3846 | 16.4846 | 15.7923 | 15.8923 | 15.8923 | -0.662 (-4.00%) | 6,189,457 |
| 25 Aug 2020 | CNY | 16.3077 | 16.7077 | 16.1539 | 16.5539 | 16.5539 | +0.254 (+1.56%) | 6,798,650 |
| 24 Aug 2020 | CNY | 17.0692 | 17.0846 | 16.0154 | 16.3 | 16.3 | -0.731 (-4.29%) | 6,836,884 |
| 21 Aug 2020 | CNY | 16.9308 | 17.1385 | 16.8154 | 17.0308 | 17.0308 | +0.108 (+0.64%) | 6,040,144 |
| 20 Aug 2020 | CNY | 17.2385 | 17.2769 | 16.8 | 16.9231 | 16.9231 | -0.561 (-3.21%) | 8,577,595 |
| 19 Aug 2020 | CNY | 18.1692 | 18.1692 | 17.4077 | 17.4846 | 17.4846 | -0.877 (-4.78%) | 11,189,743 |
| 18 Aug 2020 | CNY | 18.0385 | 18.4154 | 17.9846 | 18.3615 | 18.3615 | +0.146 (+0.80%) | 11,163,196 |
| 17 Aug 2020 | CNY | 18.2308 | 18.4231 | 17.6077 | 18.2154 | 18.2154 | -0.323 (-1.74%) | 13,882,719 |
| 14 Aug 2020 | CNY | 19.2385 | 19.4385 | 18.5385 | 18.5385 | 18.5385 | -2.062 (-10.01%) | 23,352,920 |
| 13 Aug 2020 | CNY | 21.6923 | 22.9154 | 20.5308 | 20.6 | 20.6 | -1.677 (-7.53%) | 31,931,634 |
| 12 Aug 2020 | CNY | 20 | 22.2769 | 19.8846 | 22.2769 | 22.2769 | +2.023 (+9.99%) | 28,990,783 |
| 11 Aug 2020 | CNY | 19.2769 | 21.4615 | 18.5385 | 20.2539 | 20.2539 | +0.008 (+0.04%) | 28,639,716 |
| 10 Aug 2020 | CNY | 20.3846 | 21.3077 | 18.7462 | 20.2462 | 20.2462 | +0.839 (+4.32%) | 34,009,281 |
| 7 Aug 2020 | CNY | 19.4077 | 19.4077 | 19.4077 | 19.4077 | 19.4077 | +1.762 (+9.98%) | 354,247 |
| 6 Aug 2020 | CNY | 17.6462 | 17.6462 | 17.6462 | 17.6462 | 17.6462 | +1.608 (+10.02%) | 93,602 |
