| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2020 | CNY | 26.84 | 27.22 | 26.4 | 26.52 | 26.52 | -0.28 (-1.04%) | 4,755,508 |
| 21 Sep 2020 | CNY | 27.54 | 27.98 | 26.72 | 26.8 | 26.8 | -0.78 (-2.83%) | 4,948,171 |
| 18 Sep 2020 | CNY | 26.13 | 27.69 | 26.13 | 27.58 | 27.58 | +1.22 (+4.63%) | 6,070,439 |
| 17 Sep 2020 | CNY | 26.98 | 27.33 | 26.22 | 26.36 | 26.36 | -0.54 (-2.01%) | 6,891,847 |
| 16 Sep 2020 | CNY | 27.37 | 27.49 | 26.52 | 26.9 | 26.9 | -0.25 (-0.92%) | 4,297,090 |
| 15 Sep 2020 | CNY | 26.65 | 27.8 | 26.46 | 27.15 | 27.15 | +0.5 (+1.88%) | 5,363,510 |
| 14 Sep 2020 | CNY | 27.3 | 27.6 | 26.36 | 26.65 | 26.65 | -0.64 (-2.35%) | 5,948,663 |
| 11 Sep 2020 | CNY | 27.1 | 27.51 | 26.93 | 27.29 | 27.29 | +0.25 (+0.92%) | 5,228,079 |
| 10 Sep 2020 | CNY | 26.91 | 27.91 | 26.86 | 27.04 | 27.04 | +0.24 (+0.90%) | 8,140,541 |
| 9 Sep 2020 | CNY | 27.5 | 27.72 | 26.5 | 26.8 | 26.8 | -0.91 (-3.28%) | 8,812,610 |
| 8 Sep 2020 | CNY | 27.98 | 28.08 | 27.28 | 27.71 | 27.71 | -0.1 (-0.36%) | 5,367,330 |
| 7 Sep 2020 | CNY | 28.9 | 29.18 | 27.64 | 27.81 | 27.81 | -1.13 (-3.90%) | 10,080,079 |
| 4 Sep 2020 | CNY | 28.6 | 28.97 | 28.1 | 28.94 | 28.94 | +0.29 (+1.01%) | 6,205,206 |
| 3 Sep 2020 | CNY | 29.63 | 29.63 | 28.27 | 28.65 | 28.65 | -0.77 (-2.62%) | 12,134,303 |
| 2 Sep 2020 | CNY | 30.09 | 30.13 | 29 | 29.42 | 29.42 | -0.53 (-1.77%) | 9,958,436 |
| 1 Sep 2020 | CNY | 30.95 | 31 | 29.5 | 29.95 | 29.95 | -0.85 (-2.76%) | 12,203,463 |
| 31 Aug 2020 | CNY | 32.06 | 32.27 | 30.76 | 30.8 | 30.8 | -1.6 (-4.94%) | 9,041,654 |
| 28 Aug 2020 | CNY | 30.02 | 32.68 | 29.8 | 32.4 | 32.4 | +2.33 (+7.75%) | 13,457,312 |
| 27 Aug 2020 | CNY | 29.6 | 30.7 | 29.4 | 30.07 | 30.07 | +0.08 (+0.27%) | 8,061,547 |
| 26 Aug 2020 | CNY | 31 | 31.55 | 29.7 | 29.99 | 29.99 | -1.14 (-3.66%) | 7,560,968 |
| 25 Aug 2020 | CNY | 32.15 | 32.39 | 30.51 | 31.13 | 31.13 | -0.77 (-2.41%) | 7,006,203 |
| 24 Aug 2020 | CNY | 32.36 | 32.36 | 31.31 | 31.9 | 31.9 | -0.2 (-0.62%) | 7,076,184 |
| 21 Aug 2020 | CNY | 31.71 | 32.48 | 31.65 | 32.1 | 32.1 | +0.63 (+2.00%) | 5,014,094 |
| 20 Aug 2020 | CNY | 33.1 | 33.3 | 31.28 | 31.47 | 31.47 | -1.78 (-5.35%) | 7,595,623 |
| 19 Aug 2020 | CNY | 35 | 35.96 | 33.15 | 33.25 | 33.25 | -1.8 (-5.14%) | 5,891,858 |
| 18 Aug 2020 | CNY | 34.18 | 35.58 | 33 | 35.05 | 35.05 | +1.14 (+3.36%) | 8,821,239 |
| 17 Aug 2020 | CNY | 33.49 | 34.25 | 32.72 | 33.91 | 33.91 | +0.16 (+0.47%) | 6,369,996 |
| 14 Aug 2020 | CNY | 32.43 | 33.81 | 32.2 | 33.75 | 33.75 | +1.23 (+3.78%) | 5,816,480 |
| 13 Aug 2020 | CNY | 32.4 | 33.36 | 32 | 32.52 | 32.52 | +0.05 (+0.15%) | 4,432,814 |
| 12 Aug 2020 | CNY | 33.37 | 33.82 | 31.11 | 32.47 | 32.47 | -0.87 (-2.61%) | 7,357,774 |
