| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 24.52 | 24.63 | 24.19 | 24.58 | 24.58 | +0.09 (+0.37%) | 6,223,025 |
| 19 Oct 2020 | CNY | 25.53 | 25.53 | 24.42 | 24.49 | 24.49 | -0.77 (-3.05%) | 7,693,527 |
| 16 Oct 2020 | CNY | 25.66 | 25.81 | 25.12 | 25.26 | 25.26 | -0.23 (-0.90%) | 10,022,993 |
| 15 Oct 2020 | CNY | 25.89 | 26.12 | 25.35 | 25.49 | 25.49 | -0.5 (-1.92%) | 9,597,209 |
| 14 Oct 2020 | CNY | 25.82 | 26.24 | 25.5 | 25.99 | 25.99 | +0.21 (+0.81%) | 11,568,467 |
| 13 Oct 2020 | CNY | 25.71 | 25.9 | 25.36 | 25.78 | 25.78 | +0.08 (+0.31%) | 7,934,702 |
| 12 Oct 2020 | CNY | 24.7 | 25.8 | 23.92 | 25.7 | 25.7 | +1.91 (+8.03%) | 19,987,792 |
| 9 Oct 2020 | CNY | 23.26 | 24.73 | 23.26 | 23.79 | 23.79 | +0.77 (+3.34%) | 12,776,871 |
| 30 Sep 2020 | CNY | 22.94 | 23.17 | 22.68 | 23.02 | 23.02 | +0.25 (+1.10%) | 7,068,597 |
| 29 Sep 2020 | CNY | 22.8 | 23.38 | 22.65 | 22.77 | 22.77 | -0.08 (-0.35%) | 7,309,971 |
| 28 Sep 2020 | CNY | 23.75 | 23.87 | 22.6 | 22.85 | 22.85 | -0.86 (-3.63%) | 12,787,686 |
| 25 Sep 2020 | CNY | 23.68 | 23.92 | 23.1 | 23.71 | 23.71 | +0.33 (+1.41%) | 11,005,902 |
| 24 Sep 2020 | CNY | 23.9 | 24.06 | 23.36 | 23.38 | 23.38 | -0.5 (-2.09%) | 9,503,460 |
| 23 Sep 2020 | CNY | 23.87 | 24.28 | 23.71 | 23.88 | 23.88 | -0.12 (-0.50%) | 7,079,552 |
| 22 Sep 2020 | CNY | 24.68 | 25.27 | 23.96 | 24 | 24 | -0.7 (-2.83%) | 12,716,501 |
| 21 Sep 2020 | CNY | 24.5 | 24.82 | 24 | 24.7 | 24.7 | +0.39 (+1.60%) | 9,629,285 |
| 18 Sep 2020 | CNY | 24.4 | 24.5 | 24.16 | 24.31 | 24.31 | +0.08 (+0.33%) | 7,620,844 |
| 17 Sep 2020 | CNY | 24.1 | 24.42 | 23.91 | 24.23 | 24.23 | +0.1 (+0.41%) | 8,446,541 |
| 16 Sep 2020 | CNY | 23.75 | 24.42 | 23.66 | 24.13 | 24.13 | +0.37 (+1.56%) | 10,350,082 |
| 15 Sep 2020 | CNY | 24.09 | 24.21 | 23.37 | 23.76 | 23.76 | -0.38 (-1.57%) | 9,931,735 |
| 14 Sep 2020 | CNY | 24.4 | 24.78 | 23.9 | 24.14 | 24.14 | -0.27 (-1.11%) | 13,886,033 |
| 11 Sep 2020 | CNY | 24.01 | 24.47 | 23.5 | 24.41 | 24.41 | +0.38 (+1.58%) | 11,239,687 |
| 10 Sep 2020 | CNY | 24.1 | 24.94 | 23.78 | 24.03 | 24.03 | +0.25 (+1.05%) | 18,263,877 |
| 9 Sep 2020 | CNY | 23.68 | 24.38 | 23.32 | 23.78 | 23.78 | -0.24 (-1.00%) | 13,326,693 |
| 8 Sep 2020 | CNY | 23.4 | 24.45 | 23.3 | 24.02 | 24.02 | +0.57 (+2.43%) | 14,640,164 |
| 7 Sep 2020 | CNY | 23.48 | 23.88 | 23.34 | 23.45 | 23.45 | -0.03 (-0.13%) | 12,597,473 |
| 4 Sep 2020 | CNY | 23.3 | 23.72 | 22.92 | 23.48 | 23.48 | -0.14 (-0.59%) | 13,717,957 |
| 3 Sep 2020 | CNY | 22.22 | 24.47 | 22.08 | 23.62 | 23.62 | +1.27 (+5.68%) | 24,993,000 |
| 2 Sep 2020 | CNY | 21.95 | 22.41 | 21.77 | 22.35 | 22.35 | +0.46 (+2.10%) | 12,030,588 |
| 1 Sep 2020 | CNY | 21.95 | 21.97 | 21.65 | 21.89 | 21.89 | +0.07 (+0.32%) | 5,251,955 |
