| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 34.3 | 34.36 | 32.9 | 33.41 | 33.41 | -0.31 (-0.92%) | 4,830,060 |
| 9 Oct 2020 | CNY | 32.31 | 34.05 | 32.16 | 33.72 | 33.72 | +2.12 (+6.71%) | 3,765,640 |
| 30 Sep 2020 | CNY | 32.62 | 32.69 | 31.26 | 31.6 | 31.6 | -0.76 (-2.35%) | 4,078,799 |
| 29 Sep 2020 | CNY | 32.26 | 33.67 | 32.02 | 32.36 | 32.36 | +0.59 (+1.86%) | 5,929,507 |
| 28 Sep 2020 | CNY | 32.4 | 32.74 | 31.4 | 31.77 | 31.77 | +0.1 (+0.32%) | 4,782,632 |
| 25 Sep 2020 | CNY | 31.51 | 32.34 | 31.17 | 31.67 | 31.67 | -0.05 (-0.16%) | 2,659,696 |
| 24 Sep 2020 | CNY | 33.24 | 33.24 | 31.63 | 31.72 | 31.72 | -1.27 (-3.85%) | 3,163,493 |
| 23 Sep 2020 | CNY | 33.4 | 33.6 | 32.2 | 32.99 | 32.99 | +0.24 (+0.73%) | 2,808,862 |
| 22 Sep 2020 | CNY | 33.37 | 33.37 | 32.53 | 32.75 | 32.75 | -0.7 (-2.09%) | 1,971,166 |
| 21 Sep 2020 | CNY | 34.19 | 34.81 | 33.18 | 33.45 | 33.45 | -0.65 (-1.91%) | 2,888,074 |
| 18 Sep 2020 | CNY | 33.91 | 35.16 | 33.66 | 34.1 | 34.1 | +0.3 (+0.89%) | 3,252,721 |
| 17 Sep 2020 | CNY | 33.9 | 34.37 | 33.2 | 33.8 | 33.8 | -0.17 (-0.50%) | 2,880,159 |
| 16 Sep 2020 | CNY | 34.15 | 34.44 | 33.86 | 33.97 | 33.97 | -0.27 (-0.79%) | 2,071,686 |
| 15 Sep 2020 | CNY | 33.9 | 34.38 | 33.4 | 34.24 | 34.24 | +0.29 (+0.85%) | 2,536,952 |
| 14 Sep 2020 | CNY | 32.43 | 34.18 | 32.04 | 33.95 | 33.95 | +1.76 (+5.47%) | 4,684,174 |
| 11 Sep 2020 | CNY | 32 | 32.42 | 31.7 | 32.19 | 32.19 | +0.12 (+0.37%) | 5,395,910 |
| 10 Sep 2020 | CNY | 33.01 | 33.46 | 32.05 | 32.07 | 32.07 | -0.78 (-2.37%) | 6,359,558 |
| 9 Sep 2020 | CNY | 34.9 | 34.9 | 32.53 | 32.85 | 32.85 | -2.42 (-6.86%) | 10,210,587 |
| 8 Sep 2020 | CNY | 34.81 | 35.46 | 33.88 | 35.27 | 35.27 | +0.55 (+1.58%) | 6,104,227 |
| 7 Sep 2020 | CNY | 35.9 | 36.5 | 34.5 | 34.72 | 34.72 | -1.34 (-3.72%) | 4,593,074 |
| 4 Sep 2020 | CNY | 35.82 | 37 | 35.5 | 36.06 | 36.06 | -0.96 (-2.59%) | 3,991,628 |
| 3 Sep 2020 | CNY | 36.17 | 38.52 | 36.17 | 37.02 | 37.02 | +0.54 (+1.48%) | 5,364,163 |
| 2 Sep 2020 | CNY | 36.03 | 37.44 | 36.03 | 36.48 | 36.48 | +0.05 (+0.14%) | 3,037,613 |
| 1 Sep 2020 | CNY | 34.55 | 36.85 | 34.55 | 36.43 | 36.43 | +1.78 (+5.14%) | 5,209,579 |
| 31 Aug 2020 | CNY | 35.6 | 35.69 | 34.56 | 34.65 | 34.65 | -0.77 (-2.17%) | 4,973,509 |
| 28 Aug 2020 | CNY | 33.8 | 35.94 | 33.01 | 35.42 | 35.42 | +1.18 (+3.45%) | 6,804,110 |
| 27 Aug 2020 | CNY | 33.63 | 34.74 | 33.61 | 34.24 | 34.24 | +0.93 (+2.79%) | 5,600,412 |
| 26 Aug 2020 | CNY | 35 | 35.23 | 33 | 33.31 | 33.31 | -1.74 (-4.96%) | 9,333,237 |
| 25 Aug 2020 | CNY | 35.83 | 36.68 | 34.63 | 35.05 | 35.05 | -0.97 (-2.69%) | 7,612,810 |
| 24 Aug 2020 | CNY | 37.67 | 38.18 | 35.9 | 36.02 | 36.02 | -1.33 (-3.56%) | 7,357,299 |
