| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 32.1357 | 32.6143 | 31.8929 | 32.5357 | 32.5357 | +0.371 (+1.15%) | 1,853,191 |
| 19 Oct 2020 | CNY | 32.2857 | 32.6786 | 31.8786 | 32.1643 | 32.1643 | +0.064 (+0.20%) | 2,817,878 |
| 16 Oct 2020 | CNY | 32.1786 | 32.3357 | 31.5571 | 32.1 | 32.1 | +0.057 (+0.18%) | 2,810,126 |
| 15 Oct 2020 | CNY | 31.1571 | 32.5 | 31.1429 | 32.0429 | 32.0429 | +0.886 (+2.84%) | 4,801,196 |
| 14 Oct 2020 | CNY | 29.9071 | 31.5214 | 29.65 | 31.1571 | 31.1571 | +1.228 (+4.10%) | 4,387,290 |
| 13 Oct 2020 | CNY | 29.9143 | 29.9643 | 29.6286 | 29.9286 | 29.9286 | -0.229 (-0.76%) | 1,331,316 |
| 12 Oct 2020 | CNY | 30.0429 | 30.1714 | 29.8571 | 30.1571 | 30.1571 | +0.307 (+1.03%) | 1,781,561 |
| 9 Oct 2020 | CNY | 29.1929 | 29.9857 | 29.1929 | 29.85 | 29.85 | +0.829 (+2.86%) | 1,455,916 |
| 30 Sep 2020 | CNY | 28.6786 | 29.2714 | 28.6286 | 29.0214 | 29.0214 | +0.379 (+1.32%) | 1,149,352 |
| 29 Sep 2020 | CNY | 28.6214 | 28.9571 | 28.6214 | 28.6429 | 28.6429 | +0.036 (+0.13%) | 542,145 |
| 28 Sep 2020 | CNY | 28.5571 | 29.1214 | 28.3786 | 28.6071 | 28.6071 | -0.021 (-0.08%) | 587,790 |
| 25 Sep 2020 | CNY | 28.8357 | 28.8929 | 28.2857 | 28.6286 | 28.6286 | -0.057 (-0.20%) | 711,774 |
| 24 Sep 2020 | CNY | 29.0071 | 29.2429 | 28.5571 | 28.6857 | 28.6857 | -0.586 (-2.00%) | 895,806 |
| 23 Sep 2020 | CNY | 29.4643 | 29.4643 | 29.1 | 29.2714 | 29.2714 | -0.1 (-0.34%) | 538,349 |
| 22 Sep 2020 | CNY | 29.7786 | 29.7786 | 29.15 | 29.3714 | 29.3714 | -0.386 (-1.30%) | 711,964 |
| 21 Sep 2020 | CNY | 29.8143 | 29.9286 | 29.6786 | 29.7571 | 29.7571 | -0.064 (-0.22%) | 844,901 |
| 18 Sep 2020 | CNY | 29.65 | 29.8571 | 29.4 | 29.8214 | 29.8214 | +0.2 (+0.68%) | 1,318,298 |
| 17 Sep 2020 | CNY | 30 | 30.4286 | 29.2643 | 29.6214 | 29.6214 | -0.236 (-0.79%) | 1,938,997 |
| 16 Sep 2020 | CNY | 28.9286 | 29.8857 | 28.7143 | 29.8571 | 29.8571 | +0.857 (+2.96%) | 1,235,770 |
| 15 Sep 2020 | CNY | 29.2643 | 29.4857 | 28.6714 | 29 | 29 | -0.243 (-0.83%) | 969,260 |
| 14 Sep 2020 | CNY | 29.4286 | 30 | 29.2 | 29.2429 | 29.2429 | -0.157 (-0.53%) | 1,325,548 |
| 11 Sep 2020 | CNY | 29.0571 | 29.4643 | 28.4286 | 29.4 | 29.4 | +0.629 (+2.18%) | 1,038,069 |
| 10 Sep 2020 | CNY | 29.6214 | 29.6214 | 28.75 | 28.7714 | 28.7714 | -0.436 (-1.49%) | 1,113,960 |
| 9 Sep 2020 | CNY | 29.8071 | 30.1429 | 29.1786 | 29.2071 | 29.2071 | -1.014 (-3.36%) | 2,018,429 |
| 8 Sep 2020 | CNY | 30.0643 | 30.4429 | 29.6929 | 30.2214 | 30.2214 | +0.043 (+0.14%) | 1,150,419 |
| 7 Sep 2020 | CNY | 30.4571 | 30.9643 | 30.0214 | 30.1786 | 30.1786 | -0.528 (-1.72%) | 1,317,162 |
| 4 Sep 2020 | CNY | 29.8571 | 30.7357 | 29.6786 | 30.7071 | 30.7071 | +0.214 (+0.70%) | 1,414,952 |
| 3 Sep 2020 | CNY | 30.8857 | 30.95 | 30.0214 | 30.4929 | 30.4929 | -0.386 (-1.25%) | 2,089,336 |
| 2 Sep 2020 | CNY | 31.0214 | 31.2857 | 30.6286 | 30.8786 | 30.8786 | -0.271 (-0.87%) | 1,573,153 |
| 1 Sep 2020 | CNY | 31.4286 | 31.5286 | 30.7857 | 31.15 | 31.15 | -0.164 (-0.52%) | 1,390,664 |
