| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 34.73 | 35.82 | 34.73 | 35.79 | 35.79 | +1.48 (+4.31%) | 4,177,969 |
| 9 Oct 2020 | CNY | 34.01 | 34.44 | 33.8 | 34.31 | 34.31 | +0.86 (+2.57%) | 2,214,504 |
| 30 Sep 2020 | CNY | 33.44 | 33.75 | 33.11 | 33.45 | 33.45 | -0.02 (-0.06%) | 2,051,640 |
| 29 Sep 2020 | CNY | 33.5 | 33.78 | 33.18 | 33.47 | 33.47 | +0.02 (+0.06%) | 1,890,341 |
| 28 Sep 2020 | CNY | 33.74 | 33.88 | 33.31 | 33.45 | 33.45 | -0.29 (-0.86%) | 1,656,357 |
| 25 Sep 2020 | CNY | 33.69 | 33.89 | 33.35 | 33.74 | 33.74 | +0.34 (+1.02%) | 2,327,896 |
| 24 Sep 2020 | CNY | 34.79 | 34.79 | 33.33 | 33.4 | 33.4 | -1.62 (-4.63%) | 4,567,000 |
| 23 Sep 2020 | CNY | 35.39 | 35.45 | 34.8 | 35.02 | 35.02 | -0.49 (-1.38%) | 3,443,631 |
| 22 Sep 2020 | CNY | 35.44 | 36.45 | 35.25 | 35.51 | 35.51 | +0.51 (+1.46%) | 6,568,849 |
| 21 Sep 2020 | CNY | 35.32 | 35.4 | 34.88 | 35 | 35 | -0.3 (-0.85%) | 2,316,797 |
| 18 Sep 2020 | CNY | 34.92 | 35.38 | 34.66 | 35.3 | 35.3 | +0.27 (+0.77%) | 2,444,703 |
| 17 Sep 2020 | CNY | 34.6 | 35.22 | 34.35 | 35.03 | 35.03 | +0.32 (+0.92%) | 2,515,500 |
| 16 Sep 2020 | CNY | 35.29 | 35.44 | 34.59 | 34.71 | 34.71 | -0.48 (-1.36%) | 2,189,100 |
| 15 Sep 2020 | CNY | 34.8 | 35.29 | 34.5 | 35.19 | 35.19 | +0.58 (+1.68%) | 2,314,100 |
| 14 Sep 2020 | CNY | 35 | 35.34 | 34.35 | 34.61 | 34.61 | -0.26 (-0.75%) | 2,859,258 |
| 11 Sep 2020 | CNY | 34.51 | 34.98 | 34.31 | 34.87 | 34.87 | +0.15 (+0.43%) | 2,761,600 |
| 10 Sep 2020 | CNY | 35.52 | 35.79 | 34.7 | 34.72 | 34.72 | -0.43 (-1.22%) | 3,940,628 |
| 9 Sep 2020 | CNY | 36.33 | 36.66 | 35.12 | 35.15 | 35.15 | -1.68 (-4.56%) | 5,230,512 |
| 8 Sep 2020 | CNY | 36.29 | 36.85 | 35.78 | 36.83 | 36.83 | +0.46 (+1.26%) | 4,197,328 |
| 7 Sep 2020 | CNY | 37.05 | 37.58 | 36.13 | 36.37 | 36.37 | -0.85 (-2.28%) | 4,567,100 |
| 4 Sep 2020 | CNY | 37.39 | 37.58 | 36.93 | 37.22 | 37.22 | -0.77 (-2.03%) | 4,389,586 |
| 3 Sep 2020 | CNY | 37.74 | 38.78 | 37.64 | 37.99 | 37.99 | +0.06 (+0.16%) | 5,412,392 |
| 2 Sep 2020 | CNY | 38.19 | 38.63 | 37.8 | 37.93 | 37.93 | -0.2 (-0.52%) | 4,971,124 |
| 1 Sep 2020 | CNY | 38.6 | 38.6 | 37.45 | 38.13 | 38.13 | -0.49 (-1.27%) | 6,025,467 |
| 31 Aug 2020 | CNY | 38.3 | 39.33 | 38.1 | 38.62 | 38.62 | +0.63 (+1.66%) | 9,461,985 |
| 28 Aug 2020 | CNY | 37.58 | 37.99 | 37.18 | 37.99 | 37.99 | +0.54 (+1.44%) | 6,195,898 |
| 27 Aug 2020 | CNY | 37.31 | 38.1 | 36.9 | 37.45 | 37.45 | +0.1 (+0.27%) | 5,900,309 |
| 26 Aug 2020 | CNY | 37.01 | 37.96 | 36.95 | 37.35 | 37.35 | +0.43 (+1.16%) | 7,153,800 |
| 25 Aug 2020 | CNY | 37.64 | 38.16 | 36.89 | 36.92 | 36.92 | -0.36 (-0.97%) | 8,855,199 |
| 24 Aug 2020 | CNY | 37.18 | 37.6 | 36.52 | 37.28 | 37.28 | +0.25 (+0.68%) | 4,569,400 |
