| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 23.14 | 23.6 | 23.06 | 23.46 | 23.46 | +0.17 (+0.73%) | 21,492,517 |
| 19 Oct 2020 | CNY | 23.1 | 23.88 | 23.1 | 23.29 | 23.29 | +0.06 (+0.26%) | 27,803,634 |
| 16 Oct 2020 | CNY | 23.28 | 23.74 | 22.9 | 23.23 | 23.23 | -0.26 (-1.11%) | 28,294,336 |
| 15 Oct 2020 | CNY | 23.26 | 23.98 | 23.1 | 23.49 | 23.49 | -0.01 (-0.04%) | 32,157,853 |
| 14 Oct 2020 | CNY | 23.4 | 23.79 | 23.2 | 23.5 | 23.5 | +0.01 (+0.04%) | 32,785,708 |
| 13 Oct 2020 | CNY | 22.17 | 23.78 | 21.94 | 23.49 | 23.49 | +1.21 (+5.43%) | 46,698,890 |
| 12 Oct 2020 | CNY | 21.69 | 22.4 | 21.4 | 22.28 | 22.28 | +0.74 (+3.44%) | 45,245,036 |
| 9 Oct 2020 | CNY | 21.78 | 22.05 | 21.36 | 21.54 | 21.54 | +0.29 (+1.36%) | 25,514,585 |
| 30 Sep 2020 | CNY | 21 | 21.62 | 20.68 | 21.25 | 21.25 | +0.14 (+0.66%) | 27,143,088 |
| 29 Sep 2020 | CNY | 20.55 | 21.28 | 20.38 | 21.11 | 21.11 | +0.81 (+3.99%) | 39,169,788 |
| 28 Sep 2020 | CNY | 20.91 | 21.1 | 20.24 | 20.3 | 20.3 | -0.46 (-2.22%) | 21,982,211 |
| 25 Sep 2020 | CNY | 20.16 | 21.04 | 20.05 | 20.76 | 20.76 | +0.69 (+3.44%) | 38,649,558 |
| 24 Sep 2020 | CNY | 20.05 | 20.7 | 19.85 | 20.07 | 20.07 | -0.24 (-1.18%) | 31,316,804 |
| 23 Sep 2020 | CNY | 19.91 | 20.44 | 19.49 | 20.31 | 20.31 | +0.3 (+1.50%) | 23,629,088 |
| 22 Sep 2020 | CNY | 20.08 | 20.14 | 19.7 | 20.01 | 20.01 | -0.44 (-2.15%) | 28,857,708 |
| 21 Sep 2020 | CNY | 19.86 | 21.17 | 19.7 | 20.45 | 20.45 | +0.83 (+4.23%) | 50,811,283 |
| 18 Sep 2020 | CNY | 18.81 | 19.63 | 18.81 | 19.62 | 19.62 | +0.65 (+3.43%) | 33,767,773 |
| 17 Sep 2020 | CNY | 19 | 19.12 | 18.52 | 18.97 | 18.97 | 0.0 (0.0%) | 30,742,870 |
| 16 Sep 2020 | CNY | 19.46 | 19.47 | 18.83 | 18.97 | 18.97 | -0.4 (-2.07%) | 23,811,695 |
| 15 Sep 2020 | CNY | 19.41 | 19.65 | 19.19 | 19.37 | 19.37 | -0.07 (-0.36%) | 26,023,343 |
| 14 Sep 2020 | CNY | 19.61 | 19.95 | 19.13 | 19.44 | 19.44 | -0.16 (-0.82%) | 28,652,208 |
| 11 Sep 2020 | CNY | 19.33 | 19.73 | 19.02 | 19.6 | 19.6 | +0.25 (+1.29%) | 20,305,706 |
| 10 Sep 2020 | CNY | 20 | 20.4 | 19.27 | 19.35 | 19.35 | -0.6 (-3.01%) | 24,760,902 |
| 9 Sep 2020 | CNY | 20.44 | 20.7 | 19.51 | 19.95 | 19.95 | -0.6 (-2.92%) | 44,018,472 |
| 8 Sep 2020 | CNY | 20.86 | 21.3 | 20.1 | 20.55 | 20.55 | -0.15 (-0.72%) | 45,832,926 |
| 7 Sep 2020 | CNY | 21.97 | 22.59 | 20.66 | 20.7 | 20.7 | -1.11 (-5.09%) | 68,798,371 |
| 4 Sep 2020 | CNY | 21.5 | 22.14 | 21.28 | 21.81 | 21.81 | -0.02 (-0.09%) | 32,549,698 |
| 3 Sep 2020 | CNY | 22.08 | 22.5 | 21.44 | 21.83 | 21.83 | -0.25 (-1.13%) | 47,863,761 |
| 2 Sep 2020 | CNY | 22 | 22.4 | 21.53 | 22.08 | 22.08 | -0.21 (-0.94%) | 80,292,542 |
| 1 Sep 2020 | CNY | 20.6 | 22.31 | 20.35 | 22.29 | 22.29 | +2.01 (+9.91%) | 124,741,996 |
