| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 24.21 | 24.66 | 24.08 | 24.64 | 24.64 | +0.27 (+1.11%) | 14,461,926 |
| 19 Oct 2020 | CNY | 24.7 | 24.82 | 24.29 | 24.37 | 24.37 | -0.08 (-0.33%) | 17,432,079 |
| 16 Oct 2020 | CNY | 24.81 | 24.98 | 24.4 | 24.45 | 24.45 | -0.43 (-1.73%) | 20,414,993 |
| 15 Oct 2020 | CNY | 24.8 | 25.19 | 24.67 | 24.88 | 24.88 | +0.03 (+0.12%) | 22,219,209 |
| 14 Oct 2020 | CNY | 25.5 | 25.63 | 24.54 | 24.85 | 24.85 | -0.31 (-1.23%) | 34,629,078 |
| 13 Oct 2020 | CNY | 25.57 | 25.9 | 25.01 | 25.16 | 25.16 | +0.74 (+3.03%) | 50,594,962 |
| 12 Oct 2020 | CNY | 23.5 | 24.45 | 23.39 | 24.42 | 24.42 | +1.2 (+5.17%) | 32,191,165 |
| 9 Oct 2020 | CNY | 23.46 | 23.6 | 23.17 | 23.22 | 23.22 | +0.35 (+1.53%) | 20,718,625 |
| 30 Sep 2020 | CNY | 22.73 | 23.15 | 22.58 | 22.87 | 22.87 | +0.15 (+0.66%) | 20,075,888 |
| 29 Sep 2020 | CNY | 22.07 | 23.2 | 22.07 | 22.72 | 22.72 | +0.73 (+3.32%) | 25,814,467 |
| 28 Sep 2020 | CNY | 23 | 23.15 | 21.92 | 21.99 | 21.99 | -1.1 (-4.76%) | 21,917,684 |
| 25 Sep 2020 | CNY | 23.56 | 23.69 | 22.9 | 23.09 | 23.09 | -0.42 (-1.79%) | 20,556,587 |
| 24 Sep 2020 | CNY | 22.68 | 23.8 | 22.53 | 23.51 | 23.51 | +0.58 (+2.53%) | 36,297,638 |
| 23 Sep 2020 | CNY | 23.15 | 23.29 | 22.69 | 22.93 | 22.93 | -0.39 (-1.67%) | 24,045,718 |
| 22 Sep 2020 | CNY | 23.91 | 24.18 | 22.91 | 23.32 | 23.32 | -0.75 (-3.12%) | 42,047,695 |
| 21 Sep 2020 | CNY | 23.3 | 24.73 | 23.23 | 24.07 | 24.07 | +1.44 (+6.36%) | 67,033,410 |
| 18 Sep 2020 | CNY | 22.36 | 22.65 | 22.17 | 22.63 | 22.63 | +0.27 (+1.21%) | 16,362,476 |
| 17 Sep 2020 | CNY | 22.16 | 22.66 | 21.77 | 22.36 | 22.36 | +0.23 (+1.04%) | 18,699,689 |
| 16 Sep 2020 | CNY | 22.27 | 22.38 | 21.87 | 22.13 | 22.13 | -0.14 (-0.63%) | 13,835,288 |
| 15 Sep 2020 | CNY | 22.2 | 22.58 | 21.93 | 22.27 | 22.27 | -0.08 (-0.36%) | 13,335,694 |
| 14 Sep 2020 | CNY | 22.01 | 22.68 | 22 | 22.35 | 22.35 | +0.52 (+2.38%) | 19,034,686 |
| 11 Sep 2020 | CNY | 21.17 | 21.87 | 21.08 | 21.83 | 21.83 | +0.64 (+3.02%) | 17,511,092 |
| 10 Sep 2020 | CNY | 21.83 | 22.01 | 21.1 | 21.19 | 21.19 | -0.42 (-1.94%) | 18,514,794 |
| 9 Sep 2020 | CNY | 22.44 | 22.45 | 21.37 | 21.61 | 21.61 | -1.4 (-6.08%) | 30,258,176 |
| 8 Sep 2020 | CNY | 23.98 | 24.2 | 22.6 | 23.01 | 23.01 | -0.94 (-3.92%) | 27,027,816 |
| 7 Sep 2020 | CNY | 23.93 | 24.64 | 23.78 | 23.95 | 23.95 | -0.26 (-1.07%) | 25,532,931 |
| 4 Sep 2020 | CNY | 23.48 | 24.5 | 23.37 | 24.21 | 24.21 | +0.27 (+1.13%) | 26,461,043 |
| 3 Sep 2020 | CNY | 23.8 | 24.09 | 23.43 | 23.94 | 23.94 | +0.14 (+0.59%) | 17,469,835 |
| 2 Sep 2020 | CNY | 23.95 | 23.96 | 23.51 | 23.8 | 23.8 | -0.19 (-0.79%) | 18,352,396 |
| 1 Sep 2020 | CNY | 23.81 | 24.08 | 23.44 | 23.99 | 23.99 | +0.19 (+0.80%) | 14,845,475 |
