| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 24.57 | 25.27 | 24.52 | 25.26 | 25.26 | +0.27 (+1.08%) | 17,059,115 |
| 19 Oct 2020 | CNY | 26.15 | 26.18 | 24.82 | 24.99 | 24.99 | -1.06 (-4.07%) | 28,308,271 |
| 16 Oct 2020 | CNY | 26.07 | 26.38 | 25.68 | 26.05 | 26.05 | +0.13 (+0.50%) | 20,232,755 |
| 15 Oct 2020 | CNY | 26.4 | 26.54 | 25.61 | 25.92 | 25.92 | -0.68 (-2.56%) | 21,813,405 |
| 14 Oct 2020 | CNY | 26 | 26.75 | 25.75 | 26.6 | 26.6 | +0.66 (+2.54%) | 34,136,493 |
| 13 Oct 2020 | CNY | 25.89 | 26.2 | 25.51 | 25.94 | 25.94 | +0.05 (+0.19%) | 24,422,076 |
| 12 Oct 2020 | CNY | 25.2 | 25.94 | 25.01 | 25.89 | 25.89 | +0.84 (+3.35%) | 28,939,393 |
| 9 Oct 2020 | CNY | 24.6 | 25.1 | 24.3 | 25.05 | 25.05 | +0.98 (+4.07%) | 23,720,912 |
| 30 Sep 2020 | CNY | 24 | 24.29 | 23.71 | 24.07 | 24.07 | +0.21 (+0.88%) | 17,566,621 |
| 29 Sep 2020 | CNY | 24 | 24.01 | 23.43 | 23.86 | 23.86 | +0.14 (+0.59%) | 16,455,149 |
| 28 Sep 2020 | CNY | 24.01 | 24.24 | 23.41 | 23.72 | 23.72 | -0.21 (-0.88%) | 20,560,117 |
| 25 Sep 2020 | CNY | 24.34 | 25.3 | 23.75 | 23.93 | 23.93 | -0.3 (-1.24%) | 37,440,496 |
| 24 Sep 2020 | CNY | 24.62 | 24.72 | 24.05 | 24.23 | 24.23 | -0.44 (-1.78%) | 26,329,189 |
| 23 Sep 2020 | CNY | 25.18 | 25.28 | 24.24 | 24.67 | 24.67 | -0.47 (-1.87%) | 51,414,343 |
| 22 Sep 2020 | CNY | 23.25 | 25.14 | 23.25 | 25.14 | 25.14 | +2.3 (+10.07%) | 51,626,145 |
| 21 Sep 2020 | CNY | 23.15 | 23.47 | 22.61 | 22.84 | 22.84 | +0.02 (+0.09%) | 23,374,002 |
| 18 Sep 2020 | CNY | 22.62 | 22.85 | 22.02 | 22.82 | 22.82 | +0.28 (+1.24%) | 23,697,930 |
| 17 Sep 2020 | CNY | 22.51 | 23.47 | 22.24 | 22.54 | 22.54 | -0.04 (-0.18%) | 28,712,461 |
| 16 Sep 2020 | CNY | 23.53 | 23.73 | 22.23 | 22.58 | 22.58 | -1.8 (-7.38%) | 44,089,564 |
| 15 Sep 2020 | CNY | 23.89 | 24.43 | 23.74 | 24.38 | 24.38 | +0.46 (+1.92%) | 14,628,765 |
| 14 Sep 2020 | CNY | 24.36 | 24.62 | 23.67 | 23.92 | 23.92 | -0.3 (-1.24%) | 20,183,007 |
| 11 Sep 2020 | CNY | 23.67 | 24.95 | 23.67 | 24.22 | 24.22 | +0.38 (+1.59%) | 21,025,013 |
| 10 Sep 2020 | CNY | 24.45 | 25.64 | 23.69 | 23.84 | 23.84 | -0.26 (-1.08%) | 30,965,058 |
| 9 Sep 2020 | CNY | 24.9 | 24.91 | 23.96 | 24.1 | 24.1 | -1.23 (-4.86%) | 23,920,354 |
| 8 Sep 2020 | CNY | 25.28 | 25.56 | 24.78 | 25.33 | 25.33 | +0.12 (+0.48%) | 13,280,902 |
| 7 Sep 2020 | CNY | 25.95 | 26.24 | 25.05 | 25.21 | 25.21 | -0.77 (-2.96%) | 18,423,217 |
| 4 Sep 2020 | CNY | 25.79 | 26.08 | 25.52 | 25.98 | 25.98 | -0.2 (-0.76%) | 14,887,776 |
| 3 Sep 2020 | CNY | 26.3 | 26.93 | 26.05 | 26.18 | 26.18 | 0.0 (0.0%) | 19,254,275 |
| 2 Sep 2020 | CNY | 27.22 | 27.24 | 25.91 | 26.18 | 26.18 | -0.92 (-3.39%) | 32,231,845 |
| 1 Sep 2020 | CNY | 27.25 | 27.4 | 26.8 | 27.1 | 27.1 | -0.28 (-1.02%) | 14,105,373 |
