| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 34.49 | 34.85 | 34.03 | 34.84 | 34.84 | +0.34 (+0.99%) | 20,579,533 |
| 19 Oct 2020 | CNY | 35 | 35.4 | 34.43 | 34.5 | 34.5 | +0.03 (+0.09%) | 29,243,400 |
| 16 Oct 2020 | CNY | 34.88 | 34.98 | 34.11 | 34.47 | 34.47 | -0.29 (-0.83%) | 27,460,078 |
| 15 Oct 2020 | CNY | 35.3 | 35.6 | 34.72 | 34.76 | 34.76 | -0.49 (-1.39%) | 32,793,455 |
| 14 Oct 2020 | CNY | 35.58 | 35.74 | 34.9 | 35.25 | 35.25 | -0.49 (-1.37%) | 44,673,372 |
| 13 Oct 2020 | CNY | 35.3 | 36.27 | 35.15 | 35.74 | 35.74 | +0.88 (+2.52%) | 71,701,079 |
| 12 Oct 2020 | CNY | 34 | 34.88 | 33.89 | 34.86 | 34.86 | +1.48 (+4.43%) | 71,537,358 |
| 9 Oct 2020 | CNY | 33.66 | 33.94 | 33.26 | 33.38 | 33.38 | +0.29 (+0.88%) | 38,689,513 |
| 30 Sep 2020 | CNY | 32.9 | 33.2 | 32.7 | 33.09 | 33.09 | +0.18 (+0.55%) | 22,292,890 |
| 29 Sep 2020 | CNY | 32.73 | 33.18 | 32.67 | 32.91 | 32.91 | +0.31 (+0.95%) | 24,901,849 |
| 28 Sep 2020 | CNY | 33.1 | 33.22 | 32.58 | 32.6 | 32.6 | -0.52 (-1.57%) | 21,292,431 |
| 25 Sep 2020 | CNY | 33.18 | 33.42 | 33.02 | 33.12 | 33.12 | -0.06 (-0.18%) | 20,561,987 |
| 24 Sep 2020 | CNY | 33.61 | 33.77 | 33.03 | 33.18 | 33.18 | -0.84 (-2.47%) | 29,573,661 |
| 23 Sep 2020 | CNY | 34.27 | 34.48 | 33.83 | 34.02 | 34.02 | -0.25 (-0.73%) | 24,393,016 |
| 22 Sep 2020 | CNY | 34.4 | 34.59 | 34.09 | 34.27 | 34.27 | -0.54 (-1.55%) | 30,724,043 |
| 21 Sep 2020 | CNY | 33.92 | 35.2 | 33.9 | 34.81 | 34.81 | +1.09 (+3.23%) | 66,006,727 |
| 18 Sep 2020 | CNY | 33.5 | 33.8 | 33.31 | 33.72 | 33.72 | +0.2 (+0.60%) | 40,307,225 |
| 17 Sep 2020 | CNY | 33.4 | 33.89 | 33 | 33.52 | 33.52 | -0.11 (-0.33%) | 35,412,000 |
| 16 Sep 2020 | CNY | 33.6 | 33.95 | 33.35 | 33.63 | 33.63 | +0.02 (+0.06%) | 29,437,175 |
| 15 Sep 2020 | CNY | 33.52 | 33.77 | 33.24 | 33.61 | 33.61 | +0.13 (+0.39%) | 28,317,181 |
| 14 Sep 2020 | CNY | 33.78 | 33.89 | 33.3 | 33.48 | 33.48 | -0.22 (-0.65%) | 38,905,034 |
| 11 Sep 2020 | CNY | 32.99 | 33.79 | 32.3 | 33.7 | 33.7 | +0.71 (+2.15%) | 58,150,217 |
| 10 Sep 2020 | CNY | 35.16 | 35.24 | 32.2 | 32.99 | 32.99 | -1.8 (-5.17%) | 97,150,631 |
| 9 Sep 2020 | CNY | 35.71 | 35.9 | 34.6 | 34.79 | 34.79 | -1.44 (-3.97%) | 65,026,144 |
| 8 Sep 2020 | CNY | 36.61 | 36.82 | 35.78 | 36.23 | 36.23 | -0.37 (-1.01%) | 45,818,666 |
| 7 Sep 2020 | CNY | 37.48 | 37.64 | 36.5 | 36.6 | 36.6 | -0.88 (-2.35%) | 52,442,149 |
| 4 Sep 2020 | CNY | 37.01 | 37.5 | 36.92 | 37.48 | 37.48 | -0.2 (-0.53%) | 41,552,586 |
| 3 Sep 2020 | CNY | 38.5 | 38.5 | 37.45 | 37.68 | 37.68 | -1.16 (-2.99%) | 93,796,140 |
| 2 Sep 2020 | CNY | 38.79 | 39.35 | 38.59 | 38.84 | 38.84 | +0.17 (+0.44%) | 49,880,565 |
| 1 Sep 2020 | CNY | 38.8 | 38.97 | 38.39 | 38.67 | 38.67 | -0.35 (-0.90%) | 48,858,879 |
