| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2020 | CNY | 26.98 | 27.25 | 26.2 | 27.25 | 27.25 | +2.48 (+10.01%) | 7,758,354 |
| 17 Sep 2020 | CNY | 23.86 | 24.77 | 23.86 | 24.77 | 24.77 | +2.24 (+9.94%) | 2,827,600 |
| 16 Sep 2020 | CNY | 22.79 | 23.08 | 22.38 | 22.53 | 22.53 | -0.51 (-2.21%) | 3,090,800 |
| 15 Sep 2020 | CNY | 22.98 | 23.89 | 22.41 | 23.04 | 23.04 | +0.11 (+0.48%) | 5,064,400 |
| 14 Sep 2020 | CNY | 22.59 | 23.19 | 22.06 | 22.93 | 22.93 | +0.65 (+2.92%) | 4,014,054 |
| 11 Sep 2020 | CNY | 21.36 | 22.58 | 21.35 | 22.28 | 22.28 | +0.73 (+3.39%) | 4,328,163 |
| 10 Sep 2020 | CNY | 22.7 | 22.75 | 21.55 | 21.55 | 21.55 | -0.91 (-4.05%) | 4,507,869 |
| 9 Sep 2020 | CNY | 23.47 | 23.7 | 22.31 | 22.46 | 22.46 | -1.39 (-5.83%) | 5,513,128 |
| 8 Sep 2020 | CNY | 24.79 | 25 | 23.33 | 23.85 | 23.85 | -0.99 (-3.99%) | 5,973,500 |
| 7 Sep 2020 | CNY | 24.35 | 26.08 | 24.25 | 24.84 | 24.84 | +0.3 (+1.22%) | 6,668,878 |
| 4 Sep 2020 | CNY | 24 | 24.76 | 23.77 | 24.54 | 24.54 | +0.34 (+1.40%) | 4,364,709 |
| 3 Sep 2020 | CNY | 24.67 | 24.95 | 23.83 | 24.2 | 24.2 | -0.47 (-1.91%) | 4,893,190 |
| 2 Sep 2020 | CNY | 25.45 | 25.48 | 24.58 | 24.67 | 24.67 | -0.73 (-2.87%) | 4,211,012 |
| 1 Sep 2020 | CNY | 25 | 25.42 | 24.9 | 25.4 | 25.4 | +0.37 (+1.48%) | 3,331,400 |
| 31 Aug 2020 | CNY | 25.29 | 25.7 | 24.99 | 25.03 | 25.03 | -0.2 (-0.79%) | 3,721,736 |
| 28 Aug 2020 | CNY | 25.06 | 25.39 | 24.75 | 25.23 | 25.23 | +0.05 (+0.20%) | 3,986,453 |
| 27 Aug 2020 | CNY | 24.5 | 25.43 | 24.23 | 25.18 | 25.18 | +0.69 (+2.82%) | 4,758,806 |
| 26 Aug 2020 | CNY | 25.46 | 26.14 | 24.35 | 24.49 | 24.49 | -1.24 (-4.82%) | 6,169,900 |
| 25 Aug 2020 | CNY | 26.86 | 26.86 | 25.5 | 25.73 | 25.73 | -0.81 (-3.05%) | 6,611,300 |
| 24 Aug 2020 | CNY | 26.39 | 26.84 | 26.07 | 26.54 | 26.54 | +0.14 (+0.53%) | 3,808,900 |
| 21 Aug 2020 | CNY | 26.44 | 26.91 | 26.21 | 26.4 | 26.4 | -0.01 (-0.04%) | 3,038,899 |
| 20 Aug 2020 | CNY | 26.65 | 26.92 | 26.3 | 26.41 | 26.41 | -0.42 (-1.57%) | 3,563,299 |
| 19 Aug 2020 | CNY | 27.43 | 27.98 | 26.81 | 26.83 | 26.83 | -0.79 (-2.86%) | 4,642,200 |
| 18 Aug 2020 | CNY | 27.26 | 28.07 | 27.22 | 27.62 | 27.62 | +0.4 (+1.47%) | 5,770,536 |
| 17 Aug 2020 | CNY | 26.79 | 27.37 | 26.3 | 27.22 | 27.22 | +0.35 (+1.30%) | 6,273,620 |
| 14 Aug 2020 | CNY | 26.02 | 28.17 | 25.96 | 26.87 | 26.87 | +0.89 (+3.43%) | 7,959,128 |
| 13 Aug 2020 | CNY | 26.95 | 27.17 | 25.8 | 25.98 | 25.98 | -0.95 (-3.53%) | 7,886,758 |
| 12 Aug 2020 | CNY | 28.89 | 28.89 | 26.22 | 26.93 | 26.93 | -1.96 (-6.78%) | 10,281,488 |
| 11 Aug 2020 | CNY | 28.99 | 29.45 | 28.45 | 28.89 | 28.89 | -0.07 (-0.24%) | 7,069,890 |
| 10 Aug 2020 | CNY | 28.45 | 29.43 | 28.2 | 28.96 | 28.96 | +0.08 (+0.28%) | 6,251,436 |
