| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 22.4 | 22.82 | 21.71 | 22.28 | 22.28 | -0.14 (-0.62%) | 4,721,890 |
| 19 Oct 2020 | CNY | 22.5 | 22.8 | 21.8 | 22.42 | 22.42 | +0.24 (+1.08%) | 5,970,400 |
| 16 Oct 2020 | CNY | 21.81 | 22.3 | 21.53 | 22.18 | 22.18 | +0.41 (+1.88%) | 3,471,200 |
| 15 Oct 2020 | CNY | 21.65 | 21.87 | 21.4 | 21.77 | 21.77 | +0.18 (+0.83%) | 2,759,722 |
| 14 Oct 2020 | CNY | 21.68 | 21.96 | 21.32 | 21.59 | 21.59 | +0.04 (+0.19%) | 1,878,600 |
| 13 Oct 2020 | CNY | 22.32 | 22.32 | 21.45 | 21.55 | 21.55 | -0.78 (-3.49%) | 4,840,324 |
| 12 Oct 2020 | CNY | 21.32 | 22.8 | 21.11 | 22.33 | 22.33 | +0.88 (+4.10%) | 5,618,775 |
| 9 Oct 2020 | CNY | 21.97 | 22.49 | 21.23 | 21.45 | 21.45 | -0.89 (-3.98%) | 6,317,473 |
| 30 Sep 2020 | CNY | 21.92 | 22.56 | 21.68 | 22.34 | 22.34 | +0.41 (+1.87%) | 4,096,800 |
| 29 Sep 2020 | CNY | 20.05 | 22 | 20.05 | 21.93 | 21.93 | +1.81 (+9.00%) | 7,497,835 |
| 28 Sep 2020 | CNY | 20 | 20.5 | 19.65 | 20.12 | 20.12 | +0.36 (+1.82%) | 4,580,300 |
| 25 Sep 2020 | CNY | 20.28 | 20.8 | 19.58 | 19.76 | 19.76 | -0.5 (-2.47%) | 3,875,701 |
| 24 Sep 2020 | CNY | 20.91 | 21.11 | 20 | 20.26 | 20.26 | -0.78 (-3.71%) | 3,714,900 |
| 23 Sep 2020 | CNY | 20.75 | 21.13 | 20.56 | 21.04 | 21.04 | +0.4 (+1.94%) | 2,430,487 |
| 22 Sep 2020 | CNY | 20.84 | 21.38 | 20.5 | 20.64 | 20.64 | -0.41 (-1.95%) | 2,971,700 |
| 21 Sep 2020 | CNY | 21.43 | 21.8 | 21.04 | 21.05 | 21.05 | -0.42 (-1.96%) | 2,989,500 |
| 18 Sep 2020 | CNY | 20.6 | 21.73 | 20.45 | 21.47 | 21.47 | +0.77 (+3.72%) | 4,237,800 |
| 17 Sep 2020 | CNY | 21.28 | 21.29 | 20.52 | 20.7 | 20.7 | -0.31 (-1.48%) | 3,151,500 |
| 16 Sep 2020 | CNY | 21.9 | 22.28 | 20.9 | 21.01 | 21.01 | -0.72 (-3.31%) | 5,078,400 |
| 15 Sep 2020 | CNY | 21.55 | 21.97 | 21.24 | 21.73 | 21.73 | +0.21 (+0.98%) | 3,028,000 |
| 14 Sep 2020 | CNY | 22.55 | 22.55 | 20.8 | 21.52 | 21.52 | -0.76 (-3.41%) | 5,976,701 |
| 11 Sep 2020 | CNY | 22.4 | 22.5 | 21.74 | 22.28 | 22.28 | +0.13 (+0.59%) | 2,985,001 |
| 10 Sep 2020 | CNY | 22.84 | 22.84 | 22.03 | 22.15 | 22.15 | -0.19 (-0.85%) | 3,548,902 |
| 9 Sep 2020 | CNY | 22.69 | 22.99 | 22.08 | 22.34 | 22.34 | -0.43 (-1.89%) | 4,169,387 |
| 8 Sep 2020 | CNY | 23.54 | 23.7 | 22.58 | 22.77 | 22.77 | -0.3 (-1.30%) | 5,915,100 |
| 7 Sep 2020 | CNY | 22.39 | 23.57 | 22.32 | 23.07 | 23.07 | +0.54 (+2.40%) | 8,458,287 |
| 4 Sep 2020 | CNY | 21.9 | 22.85 | 21.55 | 22.53 | 22.53 | +0.51 (+2.32%) | 5,554,881 |
| 3 Sep 2020 | CNY | 21.74 | 22.29 | 21.45 | 22.02 | 22.02 | +0.21 (+0.96%) | 5,039,811 |
| 2 Sep 2020 | CNY | 21.73 | 23.08 | 21.46 | 21.81 | 21.81 | +0.15 (+0.69%) | 6,273,976 |
| 1 Sep 2020 | CNY | 22.55 | 22.59 | 21 | 21.66 | 21.66 | -0.94 (-4.16%) | 6,688,000 |
