| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 29.6 | 30.51 | 29.6 | 30.3 | 30.3 | +0.83 (+2.82%) | 5,912,684 |
| 16 Oct 2020 | CNY | 29.87 | 29.96 | 29.3 | 29.47 | 29.47 | -0.27 (-0.91%) | 3,691,546 |
| 15 Oct 2020 | CNY | 30.3 | 30.47 | 29.72 | 29.74 | 29.74 | -0.56 (-1.85%) | 3,908,147 |
| 14 Oct 2020 | CNY | 30.6 | 30.64 | 30.1 | 30.3 | 30.3 | -0.47 (-1.53%) | 3,915,069 |
| 13 Oct 2020 | CNY | 30.67 | 31.17 | 30.33 | 30.77 | 30.77 | +0.27 (+0.89%) | 5,487,416 |
| 12 Oct 2020 | CNY | 29.42 | 30.51 | 29.42 | 30.5 | 30.5 | +1.09 (+3.71%) | 6,221,052 |
| 9 Oct 2020 | CNY | 29.01 | 29.67 | 28.83 | 29.41 | 29.41 | +0.99 (+3.48%) | 4,804,572 |
| 30 Sep 2020 | CNY | 29.07 | 29.16 | 28.38 | 28.42 | 28.42 | -0.43 (-1.49%) | 4,098,150 |
| 29 Sep 2020 | CNY | 28.93 | 29.39 | 28.77 | 28.85 | 28.85 | +0.15 (+0.52%) | 6,106,482 |
| 28 Sep 2020 | CNY | 29.2 | 29.3 | 28.68 | 28.7 | 28.7 | -0.42 (-1.44%) | 4,891,757 |
| 25 Sep 2020 | CNY | 29.92 | 30 | 29.01 | 29.12 | 29.12 | -0.59 (-1.99%) | 4,316,190 |
| 24 Sep 2020 | CNY | 30.02 | 30.25 | 29.51 | 29.71 | 29.71 | -0.64 (-2.11%) | 5,111,038 |
| 23 Sep 2020 | CNY | 30.3 | 30.67 | 30.01 | 30.35 | 30.35 | +0.17 (+0.56%) | 4,210,325 |
| 22 Sep 2020 | CNY | 30.34 | 30.68 | 29.91 | 30.18 | 30.18 | -0.52 (-1.69%) | 4,659,321 |
| 21 Sep 2020 | CNY | 31 | 31.29 | 30.6 | 30.7 | 30.7 | -0.27 (-0.87%) | 4,795,365 |
| 18 Sep 2020 | CNY | 30.8 | 31.08 | 30.46 | 30.97 | 30.97 | +0.17 (+0.55%) | 4,651,946 |
| 17 Sep 2020 | CNY | 30.41 | 31.1 | 29.92 | 30.8 | 30.8 | +0.4 (+1.32%) | 5,486,944 |
| 16 Sep 2020 | CNY | 30.99 | 31.34 | 30.12 | 30.4 | 30.4 | -0.56 (-1.81%) | 4,260,649 |
| 15 Sep 2020 | CNY | 30.71 | 31.18 | 29.9 | 30.96 | 30.96 | +0.31 (+1.01%) | 5,904,956 |
| 14 Sep 2020 | CNY | 30.82 | 31.2 | 30.33 | 30.65 | 30.65 | +0.2 (+0.66%) | 5,287,984 |
| 11 Sep 2020 | CNY | 29.73 | 30.57 | 29.68 | 30.45 | 30.45 | +0.54 (+1.81%) | 5,426,277 |
| 10 Sep 2020 | CNY | 32 | 32.75 | 29.76 | 29.91 | 29.91 | -3 (-9.12%) | 16,584,007 |
| 9 Sep 2020 | CNY | 31.58 | 34.8 | 30.5 | 32.91 | 32.91 | +0.97 (+3.04%) | 15,118,826 |
| 8 Sep 2020 | CNY | 33.97 | 34.25 | 31.87 | 31.94 | 31.94 | -1.95 (-5.75%) | 16,732,868 |
| 7 Sep 2020 | CNY | 34.66 | 35.4 | 33.89 | 33.89 | 33.89 | -0.66 (-1.91%) | 6,196,569 |
| 4 Sep 2020 | CNY | 34.69 | 35.2 | 34.2 | 34.55 | 34.55 | -0.66 (-1.87%) | 5,462,299 |
| 3 Sep 2020 | CNY | 36 | 36.14 | 34.8 | 35.21 | 35.21 | -0.45 (-1.26%) | 5,762,775 |
| 2 Sep 2020 | CNY | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.0 (0.0%) | 0 |
| 1 Sep 2020 | CNY | 36.53 | 36.55 | 35.23 | 35.66 | 35.66 | -0.84 (-2.30%) | 7,713,416 |
| 31 Aug 2020 | CNY | 37 | 37.01 | 36 | 36.5 | 36.5 | +0.1 (+0.27%) | 8,641,383 |
