| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 31.37 | 32.62 | 31.19 | 32.42 | 32.42 | +1.07 (+3.41%) | 3,549,133 |
| 19 Oct 2020 | CNY | 31.66 | 32.17 | 31.34 | 31.35 | 31.35 | -0.28 (-0.89%) | 1,927,509 |
| 16 Oct 2020 | CNY | 31.96 | 32.25 | 31.18 | 31.63 | 31.63 | -0.44 (-1.37%) | 2,320,045 |
| 15 Oct 2020 | CNY | 32.26 | 32.43 | 31.93 | 32.07 | 32.07 | -0.24 (-0.74%) | 2,172,042 |
| 14 Oct 2020 | CNY | 32.34 | 33.24 | 32.17 | 32.31 | 32.31 | -0.14 (-0.43%) | 4,274,456 |
| 13 Oct 2020 | CNY | 31.96 | 32.6 | 31.72 | 32.45 | 32.45 | +0.32 (+1.00%) | 3,524,778 |
| 12 Oct 2020 | CNY | 31 | 32.44 | 31 | 32.13 | 32.13 | +1.17 (+3.78%) | 4,615,310 |
| 9 Oct 2020 | CNY | 31.11 | 31.46 | 30.83 | 30.96 | 30.96 | +0.25 (+0.81%) | 3,238,500 |
| 30 Sep 2020 | CNY | 30.46 | 31.11 | 30.4 | 30.71 | 30.71 | +0.22 (+0.72%) | 2,835,089 |
| 29 Sep 2020 | CNY | 30.69 | 30.9 | 30.24 | 30.49 | 30.49 | -0.1 (-0.33%) | 2,306,782 |
| 28 Sep 2020 | CNY | 30.3 | 31.88 | 30.23 | 30.59 | 30.59 | +0.35 (+1.16%) | 5,601,411 |
| 25 Sep 2020 | CNY | 30.4 | 30.79 | 30.18 | 30.24 | 30.24 | -0.11 (-0.36%) | 2,194,022 |
| 24 Sep 2020 | CNY | 30.99 | 31.1 | 29.88 | 30.35 | 30.35 | -0.74 (-2.38%) | 4,035,053 |
| 23 Sep 2020 | CNY | 31.48 | 31.49 | 30.86 | 31.09 | 31.09 | -0.24 (-0.77%) | 4,059,188 |
| 22 Sep 2020 | CNY | 31.46 | 31.87 | 31.03 | 31.33 | 31.33 | -0.33 (-1.04%) | 2,793,583 |
| 21 Sep 2020 | CNY | 32.18 | 32.35 | 31.53 | 31.66 | 31.66 | -0.54 (-1.68%) | 3,638,293 |
| 18 Sep 2020 | CNY | 31.9 | 32.26 | 31.31 | 32.2 | 32.2 | +0.52 (+1.64%) | 4,297,740 |
| 17 Sep 2020 | CNY | 32.16 | 32.2 | 31.24 | 31.68 | 31.68 | -0.44 (-1.37%) | 4,969,046 |
| 16 Sep 2020 | CNY | 33.02 | 33.35 | 32 | 32.12 | 32.12 | -0.83 (-2.52%) | 3,904,020 |
| 15 Sep 2020 | CNY | 33.12 | 33.53 | 32.67 | 32.95 | 32.95 | -0.13 (-0.39%) | 3,234,784 |
| 14 Sep 2020 | CNY | 33.74 | 33.77 | 32.8 | 33.08 | 33.08 | -0.48 (-1.43%) | 4,246,923 |
| 11 Sep 2020 | CNY | 32.97 | 33.9 | 32.52 | 33.56 | 33.56 | +0.39 (+1.18%) | 4,359,473 |
| 10 Sep 2020 | CNY | 33.52 | 34.16 | 32.71 | 33.17 | 33.17 | +0.13 (+0.39%) | 5,753,117 |
| 9 Sep 2020 | CNY | 34.67 | 34.92 | 32.98 | 33.04 | 33.04 | -2.26 (-6.40%) | 6,067,364 |
| 8 Sep 2020 | CNY | 36.1 | 36.4 | 34.66 | 35.3 | 35.3 | -0.8 (-2.22%) | 6,205,615 |
| 7 Sep 2020 | CNY | 38.26 | 38.36 | 35.91 | 36.1 | 36.1 | -2.34 (-6.09%) | 7,366,816 |
| 4 Sep 2020 | CNY | 40.01 | 40.46 | 37.45 | 38.44 | 38.44 | -2.56 (-6.24%) | 9,357,293 |
| 3 Sep 2020 | CNY | 38.2 | 42.27 | 38.2 | 41 | 41 | +2.57 (+6.69%) | 10,444,349 |
| 2 Sep 2020 | CNY | 39.2 | 39.2 | 38.23 | 38.43 | 38.43 | -0.14 (-0.36%) | 3,926,111 |
| 1 Sep 2020 | CNY | 39.16 | 39.7 | 38.28 | 38.57 | 38.57 | -0.62 (-1.58%) | 4,562,188 |
