| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 24.15 | 25.09 | 23.81 | 24.49 | 24.49 | +0.57 (+2.38%) | 29,596,252 |
| 16 Oct 2020 | CNY | 24.88 | 24.9 | 23.66 | 23.92 | 23.92 | -0.98 (-3.94%) | 25,436,825 |
| 15 Oct 2020 | CNY | 24.22 | 25.49 | 24.05 | 24.9 | 24.9 | +0.53 (+2.17%) | 32,761,609 |
| 14 Oct 2020 | CNY | 24.3 | 24.7 | 23.55 | 24.37 | 24.37 | +0.38 (+1.58%) | 29,784,503 |
| 13 Oct 2020 | CNY | 23.7 | 24.18 | 23.53 | 23.99 | 23.99 | -0.2 (-0.83%) | 24,120,413 |
| 12 Oct 2020 | CNY | 22.95 | 24.44 | 22.47 | 24.19 | 24.19 | +0.55 (+2.33%) | 48,535,739 |
| 9 Oct 2020 | CNY | 23.6 | 24.09 | 23.14 | 23.64 | 23.64 | +1.74 (+7.95%) | 53,918,541 |
| 30 Sep 2020 | CNY | 21.11 | 22.1 | 20.83 | 21.9 | 21.9 | +1 (+4.78%) | 28,013,024 |
| 29 Sep 2020 | CNY | 20 | 21.47 | 19.88 | 20.9 | 20.9 | +1.13 (+5.72%) | 29,426,605 |
| 28 Sep 2020 | CNY | 20.35 | 20.47 | 19.63 | 19.77 | 19.77 | -0.5 (-2.47%) | 10,012,018 |
| 25 Sep 2020 | CNY | 20.2 | 20.82 | 20.16 | 20.27 | 20.27 | +0.06 (+0.30%) | 9,055,547 |
| 24 Sep 2020 | CNY | 20.71 | 20.95 | 20.05 | 20.21 | 20.21 | -0.75 (-3.58%) | 10,642,930 |
| 23 Sep 2020 | CNY | 20.69 | 20.99 | 20.28 | 20.96 | 20.96 | +0.25 (+1.21%) | 10,796,790 |
| 22 Sep 2020 | CNY | 21.32 | 21.39 | 20.65 | 20.71 | 20.71 | -0.99 (-4.56%) | 15,959,887 |
| 21 Sep 2020 | CNY | 21.21 | 22.6 | 21.12 | 21.7 | 21.7 | +0.46 (+2.17%) | 23,895,886 |
| 18 Sep 2020 | CNY | 20.75 | 21.61 | 20.61 | 21.24 | 21.24 | +0.54 (+2.61%) | 17,983,332 |
| 17 Sep 2020 | CNY | 21 | 21.11 | 20.21 | 20.7 | 20.7 | -0.02 (-0.10%) | 9,539,645 |
| 16 Sep 2020 | CNY | 20.63 | 21.05 | 20.4 | 20.72 | 20.72 | -0.12 (-0.58%) | 11,123,298 |
| 15 Sep 2020 | CNY | 20.74 | 21.18 | 20.51 | 20.84 | 20.84 | +0.11 (+0.53%) | 10,113,231 |
| 14 Sep 2020 | CNY | 20.59 | 21.13 | 20.32 | 20.73 | 20.73 | +0.02 (+0.10%) | 13,510,223 |
| 11 Sep 2020 | CNY | 20.24 | 20.73 | 19.8 | 20.71 | 20.71 | +0.46 (+2.27%) | 12,429,120 |
| 10 Sep 2020 | CNY | 21.45 | 21.45 | 20.15 | 20.25 | 20.25 | -1.03 (-4.84%) | 18,127,496 |
| 9 Sep 2020 | CNY | 21.65 | 21.95 | 20.61 | 21.28 | 21.28 | -0.67 (-3.05%) | 20,791,673 |
| 8 Sep 2020 | CNY | 22.3 | 22.54 | 21.38 | 21.95 | 21.95 | -0.08 (-0.36%) | 16,382,656 |
| 7 Sep 2020 | CNY | 22.6 | 23.12 | 21.9 | 22.03 | 22.03 | -0.59 (-2.61%) | 14,330,147 |
| 4 Sep 2020 | CNY | 22.55 | 22.88 | 22.3 | 22.62 | 22.62 | -0.5 (-2.16%) | 13,756,574 |
| 3 Sep 2020 | CNY | 23.35 | 23.55 | 22.67 | 23.12 | 23.12 | -0.39 (-1.66%) | 15,526,786 |
| 2 Sep 2020 | CNY | 23.92 | 23.92 | 23.03 | 23.51 | 23.51 | -0.86 (-3.53%) | 25,568,535 |
| 1 Sep 2020 | CNY | 23.11 | 24.95 | 23.11 | 24.37 | 24.37 | +1.28 (+5.54%) | 41,667,940 |
| 31 Aug 2020 | CNY | 23.69 | 23.76 | 22.8 | 23.09 | 23.09 | -0.09 (-0.39%) | 28,287,102 |
