| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 19.21 | 19.44 | 19.1 | 19.33 | 19.33 | +0.12 (+0.62%) | 698,011 |
| 19 Oct 2020 | CNY | 19.57 | 19.77 | 19.11 | 19.21 | 19.21 | -0.39 (-1.99%) | 862,374 |
| 16 Oct 2020 | CNY | 19.73 | 19.95 | 19.51 | 19.6 | 19.6 | -0.27 (-1.36%) | 709,567 |
| 15 Oct 2020 | CNY | 20.14 | 20.15 | 19.68 | 19.87 | 19.87 | -0.17 (-0.85%) | 721,308 |
| 14 Oct 2020 | CNY | 20.2 | 20.26 | 19.97 | 20.04 | 20.04 | -0.16 (-0.79%) | 1,069,763 |
| 13 Oct 2020 | CNY | 20.05 | 20.39 | 19.93 | 20.2 | 20.2 | +0.08 (+0.40%) | 1,152,567 |
| 12 Oct 2020 | CNY | 19.33 | 20.19 | 19.33 | 20.12 | 20.12 | +0.84 (+4.36%) | 1,827,001 |
| 9 Oct 2020 | CNY | 19.42 | 19.63 | 18.95 | 19.28 | 19.28 | +0.61 (+3.27%) | 960,292 |
| 30 Sep 2020 | CNY | 18.83 | 19.13 | 18.62 | 18.67 | 18.67 | -0.15 (-0.80%) | 865,201 |
| 29 Sep 2020 | CNY | 18.91 | 19.1 | 18.82 | 18.82 | 18.82 | -0.02 (-0.11%) | 851,862 |
| 28 Sep 2020 | CNY | 19.12 | 19.29 | 18.67 | 18.84 | 18.84 | -0.29 (-1.52%) | 952,159 |
| 25 Sep 2020 | CNY | 19.56 | 19.71 | 19 | 19.13 | 19.13 | -0.37 (-1.90%) | 980,336 |
| 24 Sep 2020 | CNY | 20 | 20.04 | 19.29 | 19.5 | 19.5 | -0.72 (-3.56%) | 1,615,189 |
| 23 Sep 2020 | CNY | 20.1 | 20.41 | 19.9 | 20.22 | 20.22 | +0.32 (+1.61%) | 889,362 |
| 22 Sep 2020 | CNY | 20.32 | 20.62 | 19.8 | 19.9 | 19.9 | -0.77 (-3.73%) | 1,545,609 |
| 21 Sep 2020 | CNY | 20.99 | 20.99 | 20.61 | 20.67 | 20.67 | -0.2 (-0.96%) | 1,114,285 |
| 18 Sep 2020 | CNY | 20.83 | 21.02 | 20.56 | 20.87 | 20.87 | +0.05 (+0.24%) | 2,278,770 |
| 17 Sep 2020 | CNY | 19.78 | 21.14 | 19.68 | 20.82 | 20.82 | +1 (+5.05%) | 4,308,479 |
| 16 Sep 2020 | CNY | 20.16 | 20.28 | 19.62 | 19.82 | 19.82 | -0.37 (-1.83%) | 1,268,355 |
| 15 Sep 2020 | CNY | 20.58 | 20.6 | 19.99 | 20.19 | 20.19 | +0.3 (+1.51%) | 1,245,375 |
| 14 Sep 2020 | CNY | 19.58 | 20.04 | 19.3 | 19.89 | 19.89 | +0.62 (+3.22%) | 1,617,461 |
| 11 Sep 2020 | CNY | 18.81 | 19.45 | 18.4 | 19.27 | 19.27 | +0.09 (+0.47%) | 2,129,818 |
| 10 Sep 2020 | CNY | 20.97 | 21.15 | 19.06 | 19.18 | 19.18 | -1.7 (-8.14%) | 2,694,009 |
| 9 Sep 2020 | CNY | 20.93 | 20.95 | 20.51 | 20.88 | 20.88 | -0.05 (-0.24%) | 1,764,967 |
| 8 Sep 2020 | CNY | 20.8 | 21.04 | 20.45 | 20.93 | 20.93 | +0.34 (+1.65%) | 1,451,214 |
| 7 Sep 2020 | CNY | 20.73 | 21.08 | 20.5 | 20.59 | 20.59 | -0.11 (-0.53%) | 1,953,869 |
| 4 Sep 2020 | CNY | 20.28 | 20.91 | 20.2 | 20.7 | 20.7 | -0.1 (-0.48%) | 1,677,069 |
| 3 Sep 2020 | CNY | 20.95 | 21 | 20.66 | 20.8 | 20.8 | -0.08 (-0.38%) | 1,836,142 |
| 2 Sep 2020 | CNY | 21.57 | 21.69 | 20.87 | 20.88 | 20.88 | -0.69 (-3.20%) | 3,642,714 |
| 1 Sep 2020 | CNY | 21.51 | 21.6 | 21.28 | 21.57 | 21.57 | +0.07 (+0.33%) | 2,202,844 |
