| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 25.45 | 26.14 | 24.81 | 25 | 25 | -0.46 (-1.81%) | 2,464,304 |
| 19 Oct 2020 | CNY | 23.43 | 25.74 | 23.43 | 25.46 | 25.46 | +2.1 (+8.99%) | 4,494,314 |
| 16 Oct 2020 | CNY | 22.56 | 24.18 | 22.5 | 23.36 | 23.36 | +0.77 (+3.41%) | 1,845,414 |
| 15 Oct 2020 | CNY | 22.6 | 22.6 | 22.15 | 22.59 | 22.59 | +0.35 (+1.57%) | 667,800 |
| 14 Oct 2020 | CNY | 22.54 | 22.68 | 22.1 | 22.24 | 22.24 | -0.19 (-0.85%) | 681,700 |
| 13 Oct 2020 | CNY | 22.55 | 22.64 | 22.21 | 22.43 | 22.43 | -0.08 (-0.36%) | 569,650 |
| 12 Oct 2020 | CNY | 22.21 | 22.55 | 22.21 | 22.51 | 22.51 | +0.3 (+1.35%) | 611,300 |
| 9 Oct 2020 | CNY | 21.62 | 22.46 | 21.62 | 22.21 | 22.21 | +0.58 (+2.68%) | 512,800 |
| 30 Sep 2020 | CNY | 21.81 | 21.95 | 21.41 | 21.63 | 21.63 | -0.14 (-0.64%) | 528,800 |
| 29 Sep 2020 | CNY | 21.83 | 22 | 21.42 | 21.77 | 21.77 | +0.18 (+0.83%) | 450,300 |
| 28 Sep 2020 | CNY | 21.71 | 22.1 | 21.44 | 21.59 | 21.59 | -0.21 (-0.96%) | 490,150 |
| 25 Sep 2020 | CNY | 22.12 | 22.35 | 21.61 | 21.8 | 21.8 | -0.28 (-1.27%) | 494,970 |
| 24 Sep 2020 | CNY | 22.99 | 23.19 | 21.88 | 22.08 | 22.08 | -1.09 (-4.70%) | 778,100 |
| 23 Sep 2020 | CNY | 23.43 | 23.45 | 22.9 | 23.17 | 23.17 | +0.08 (+0.35%) | 643,300 |
| 22 Sep 2020 | CNY | 23.78 | 23.91 | 22.97 | 23.09 | 23.09 | -0.65 (-2.74%) | 901,400 |
| 21 Sep 2020 | CNY | 24.1 | 24.17 | 23.61 | 23.74 | 23.74 | -0.28 (-1.17%) | 751,300 |
| 18 Sep 2020 | CNY | 24.16 | 24.41 | 23.72 | 24.02 | 24.02 | -0.1 (-0.41%) | 736,700 |
| 17 Sep 2020 | CNY | 23.82 | 24.48 | 23.82 | 24.12 | 24.12 | +0.02 (+0.08%) | 984,700 |
| 16 Sep 2020 | CNY | 24 | 24.55 | 23.59 | 24.1 | 24.1 | +0.32 (+1.35%) | 1,283,000 |
| 15 Sep 2020 | CNY | 23.48 | 24.09 | 23.18 | 23.78 | 23.78 | +0.4 (+1.71%) | 1,340,700 |
| 14 Sep 2020 | CNY | 22.9 | 23.67 | 22.7 | 23.38 | 23.38 | +0.47 (+2.05%) | 1,314,800 |
| 11 Sep 2020 | CNY | 22.39 | 23.35 | 22.1 | 22.91 | 22.91 | +0.35 (+1.55%) | 1,744,570 |
| 10 Sep 2020 | CNY | 24.68 | 24.68 | 22.5 | 22.56 | 22.56 | -1.41 (-5.88%) | 2,318,700 |
| 9 Sep 2020 | CNY | 25.02 | 25.7 | 23.81 | 23.97 | 23.97 | -1.03 (-4.12%) | 2,658,100 |
| 8 Sep 2020 | CNY | 25 | 25.28 | 24.51 | 25 | 25 | +0.16 (+0.64%) | 1,600,200 |
| 7 Sep 2020 | CNY | 24.22 | 25.5 | 23.95 | 24.84 | 24.84 | +0.86 (+3.59%) | 3,083,700 |
| 4 Sep 2020 | CNY | 24.12 | 24.68 | 23.69 | 23.98 | 23.98 | -0.21 (-0.87%) | 1,656,400 |
| 3 Sep 2020 | CNY | 23.7 | 24.38 | 23.37 | 24.19 | 24.19 | +0.59 (+2.50%) | 2,434,400 |
| 2 Sep 2020 | CNY | 23.06 | 23.75 | 22.9 | 23.6 | 23.6 | +0.54 (+2.34%) | 1,789,870 |
| 1 Sep 2020 | CNY | 23.68 | 23.68 | 22.64 | 23.06 | 23.06 | -0.24 (-1.03%) | 1,550,600 |
