| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 37.51 | 38.75 | 37.25 | 38 | 38 | -0.38 (-0.99%) | 2,776,996 |
| 15 Oct 2020 | CNY | 36.03 | 39.32 | 35.51 | 38.38 | 38.38 | +2.05 (+5.64%) | 4,576,697 |
| 14 Oct 2020 | CNY | 37.01 | 37.46 | 35.71 | 36.33 | 36.33 | -0.52 (-1.41%) | 3,620,477 |
| 13 Oct 2020 | CNY | 35.03 | 36.89 | 34.81 | 36.85 | 36.85 | +1.59 (+4.51%) | 4,891,512 |
| 12 Oct 2020 | CNY | 34.51 | 35.74 | 34.01 | 35.26 | 35.26 | +1.11 (+3.25%) | 5,904,011 |
| 9 Oct 2020 | CNY | 32.84 | 34.85 | 32.62 | 34.15 | 34.15 | +1.71 (+5.27%) | 6,143,530 |
| 30 Sep 2020 | CNY | 34.66 | 34.88 | 31.81 | 32.44 | 32.44 | -2.29 (-6.59%) | 7,118,347 |
| 29 Sep 2020 | CNY | 35.07 | 35.99 | 34.3 | 34.73 | 34.73 | +0.23 (+0.67%) | 6,393,157 |
| 28 Sep 2020 | CNY | 36.98 | 38.31 | 34.5 | 34.5 | 34.5 | -3.83 (-9.99%) | 11,212,477 |
| 25 Sep 2020 | CNY | 40.5 | 41 | 38.33 | 38.33 | 38.33 | -4.26 (-10.00%) | 9,709,901 |
| 24 Sep 2020 | CNY | 42.59 | 42.59 | 36.5 | 42.59 | 42.59 | +3.87 (+9.99%) | 22,733,943 |
| 23 Sep 2020 | CNY | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | +3.52 (+10.00%) | 236,420 |
| 22 Sep 2020 | CNY | 35.2 | 35.2 | 35.2 | 35.2 | 35.2 | +3.2 (+10%) | 722,100 |
| 21 Sep 2020 | CNY | 32 | 32 | 32 | 32 | 32 | +2.91 (+10.00%) | 790,660 |
| 4 Sep 2020 | CNY | 28.26 | 29.17 | 27.92 | 29.09 | 29.09 | +0.44 (+1.54%) | 3,123,960 |
| 3 Sep 2020 | CNY | 28 | 29.39 | 28 | 28.65 | 28.65 | +0.69 (+2.47%) | 5,053,978 |
| 2 Sep 2020 | CNY | 27.43 | 28.15 | 27.24 | 27.96 | 27.96 | +0.36 (+1.30%) | 2,914,027 |
| 1 Sep 2020 | CNY | 26.72 | 27.89 | 26.57 | 27.6 | 27.6 | +1 (+3.76%) | 3,527,117 |
| 31 Aug 2020 | CNY | 26.95 | 27.44 | 26.6 | 26.6 | 26.6 | -0.34 (-1.26%) | 1,174,300 |
| 28 Aug 2020 | CNY | 26.37 | 27.05 | 26.28 | 26.94 | 26.94 | +0.58 (+2.20%) | 1,127,849 |
| 27 Aug 2020 | CNY | 26.57 | 26.69 | 26.1 | 26.36 | 26.36 | -0.03 (-0.11%) | 890,079 |
| 26 Aug 2020 | CNY | 27.08 | 27.17 | 26.21 | 26.39 | 26.39 | -0.64 (-2.37%) | 1,373,974 |
| 25 Aug 2020 | CNY | 27.31 | 27.31 | 26.76 | 27.03 | 27.03 | -0.07 (-0.26%) | 1,285,520 |
| 24 Aug 2020 | CNY | 26.5 | 27.15 | 26.23 | 27.1 | 27.1 | +0.62 (+2.34%) | 1,877,870 |
| 21 Aug 2020 | CNY | 26.38 | 26.92 | 26.3 | 26.48 | 26.48 | +0.23 (+0.88%) | 1,287,700 |
| 20 Aug 2020 | CNY | 26.38 | 26.65 | 26.1 | 26.25 | 26.25 | -0.32 (-1.20%) | 997,000 |
| 19 Aug 2020 | CNY | 26.83 | 26.88 | 26.42 | 26.57 | 26.57 | -0.24 (-0.90%) | 1,158,070 |
| 18 Aug 2020 | CNY | 27.1 | 27.48 | 26.73 | 26.81 | 26.81 | -0.28 (-1.03%) | 1,271,740 |
| 17 Aug 2020 | CNY | 26.88 | 27.15 | 26.4 | 27.09 | 27.09 | +0.3 (+1.12%) | 1,835,326 |
| 14 Aug 2020 | CNY | 25.77 | 27.67 | 25.41 | 26.79 | 26.79 | +1.2 (+4.69%) | 2,234,611 |
