| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 35.17 | 36.52 | 35.08 | 36.44 | 36.44 | +1.3 (+3.70%) | 17,772,624 |
| 9 Oct 2020 | CNY | 35.47 | 35.95 | 34.99 | 35.14 | 35.14 | +0.19 (+0.54%) | 12,303,598 |
| 30 Sep 2020 | CNY | 35 | 35.35 | 34.65 | 34.95 | 34.95 | -0.14 (-0.40%) | 8,185,617 |
| 29 Sep 2020 | CNY | 34.03 | 35.18 | 33.9 | 35.09 | 35.09 | +1.47 (+4.37%) | 11,993,072 |
| 28 Sep 2020 | CNY | 34.6 | 34.68 | 33.6 | 33.62 | 33.62 | -0.58 (-1.70%) | 6,897,033 |
| 25 Sep 2020 | CNY | 34.9 | 34.95 | 34.15 | 34.2 | 34.2 | -0.67 (-1.92%) | 7,716,550 |
| 24 Sep 2020 | CNY | 34.69 | 35.2 | 34.5 | 34.87 | 34.87 | -0.08 (-0.23%) | 10,040,492 |
| 23 Sep 2020 | CNY | 34.76 | 35.15 | 34.37 | 34.95 | 34.95 | +0.08 (+0.23%) | 9,541,554 |
| 22 Sep 2020 | CNY | 33.67 | 35.22 | 33.67 | 34.87 | 34.87 | +0.77 (+2.26%) | 15,368,776 |
| 21 Sep 2020 | CNY | 34.16 | 34.8 | 33.91 | 34.1 | 34.1 | -0.15 (-0.44%) | 8,263,589 |
| 18 Sep 2020 | CNY | 34.19 | 34.48 | 33.8 | 34.25 | 34.25 | +0.13 (+0.38%) | 11,434,441 |
| 17 Sep 2020 | CNY | 33.6 | 34.49 | 33.21 | 34.12 | 34.12 | +0.62 (+1.85%) | 12,826,501 |
| 16 Sep 2020 | CNY | 32.98 | 33.82 | 32.8 | 33.5 | 33.5 | +0.4 (+1.21%) | 10,637,545 |
| 15 Sep 2020 | CNY | 32.99 | 33.2 | 32.15 | 33.1 | 33.1 | +0.8 (+2.48%) | 10,021,784 |
| 14 Sep 2020 | CNY | 31.99 | 32.6 | 31.8 | 32.3 | 32.3 | +0.34 (+1.06%) | 9,210,666 |
| 11 Sep 2020 | CNY | 31.9 | 32.18 | 31.17 | 31.96 | 31.96 | -0.34 (-1.05%) | 12,884,417 |
| 10 Sep 2020 | CNY | 33.35 | 33.92 | 31.94 | 32.3 | 32.3 | -0.73 (-2.21%) | 13,527,589 |
| 9 Sep 2020 | CNY | 33.24 | 33.74 | 32.7 | 33.03 | 33.03 | -0.68 (-2.02%) | 11,585,577 |
| 8 Sep 2020 | CNY | 33.68 | 33.92 | 33.3 | 33.71 | 33.71 | +0.43 (+1.29%) | 8,615,679 |
| 7 Sep 2020 | CNY | 34.17 | 34.47 | 33.17 | 33.28 | 33.28 | -0.89 (-2.60%) | 13,340,500 |
| 4 Sep 2020 | CNY | 33.95 | 34.65 | 33.78 | 34.17 | 34.17 | -0.2 (-0.58%) | 10,878,343 |
| 3 Sep 2020 | CNY | 34.52 | 34.86 | 34.11 | 34.37 | 34.37 | +0.04 (+0.12%) | 13,736,569 |
| 2 Sep 2020 | CNY | 33.77 | 34.72 | 33.55 | 34.33 | 34.33 | +0.82 (+2.45%) | 17,745,406 |
| 1 Sep 2020 | CNY | 32.82 | 33.76 | 32.66 | 33.51 | 33.51 | +0.62 (+1.89%) | 16,357,950 |
| 31 Aug 2020 | CNY | 33.31 | 33.7 | 32.88 | 32.89 | 32.89 | -0.24 (-0.72%) | 12,071,312 |
| 28 Aug 2020 | CNY | 32.93 | 33.18 | 32.5 | 33.13 | 33.13 | -0.13 (-0.39%) | 13,004,341 |
| 27 Aug 2020 | CNY | 32.8 | 33.86 | 32.62 | 33.26 | 33.26 | +0.54 (+1.65%) | 20,704,409 |
| 26 Aug 2020 | CNY | 34.33 | 34.39 | 32.28 | 32.72 | 32.72 | +0.49 (+1.52%) | 35,573,655 |
| 25 Aug 2020 | CNY | 31.55 | 33.2 | 31.52 | 32.23 | 32.23 | +1.13 (+3.63%) | 16,487,549 |
| 24 Aug 2020 | CNY | 30.98 | 31.3 | 30.29 | 31.1 | 31.1 | +0.57 (+1.87%) | 7,536,951 |
