| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 26.98 | 27.77 | 26 | 27.37 | 27.37 | +1.51 (+5.84%) | 5,850,124 |
| 16 Oct 2020 | CNY | 25.52 | 26.21 | 25.21 | 25.86 | 25.86 | +0.35 (+1.37%) | 1,731,909 |
| 15 Oct 2020 | CNY | 25.77 | 26.08 | 25.43 | 25.51 | 25.51 | -0.43 (-1.66%) | 1,483,127 |
| 14 Oct 2020 | CNY | 26.15 | 26.49 | 25.82 | 25.94 | 25.94 | -0.26 (-0.99%) | 1,766,700 |
| 13 Oct 2020 | CNY | 26 | 26.3 | 25.8 | 26.2 | 26.2 | +0.04 (+0.15%) | 2,205,115 |
| 12 Oct 2020 | CNY | 25.8 | 26.26 | 25.69 | 26.16 | 26.16 | +0.39 (+1.51%) | 3,808,880 |
| 9 Oct 2020 | CNY | 25.37 | 25.88 | 25.28 | 25.77 | 25.77 | +0.73 (+2.92%) | 2,411,450 |
| 30 Sep 2020 | CNY | 24.99 | 25.19 | 24.74 | 25.04 | 25.04 | +0.21 (+0.85%) | 1,385,100 |
| 29 Sep 2020 | CNY | 24.44 | 25.25 | 24.38 | 24.83 | 24.83 | +0.61 (+2.52%) | 2,029,897 |
| 28 Sep 2020 | CNY | 24.32 | 24.47 | 24.03 | 24.22 | 24.22 | -0.09 (-0.37%) | 1,080,554 |
| 25 Sep 2020 | CNY | 24.5 | 24.7 | 24.3 | 24.31 | 24.31 | -0.19 (-0.78%) | 1,497,695 |
| 24 Sep 2020 | CNY | 24.57 | 24.63 | 23.88 | 24.5 | 24.5 | -0.36 (-1.45%) | 2,828,725 |
| 23 Sep 2020 | CNY | 24.84 | 25.11 | 24.67 | 24.86 | 24.86 | +0.06 (+0.24%) | 1,138,660 |
| 22 Sep 2020 | CNY | 25.19 | 25.3 | 24.7 | 24.8 | 24.8 | -0.57 (-2.25%) | 2,131,392 |
| 21 Sep 2020 | CNY | 25.2 | 25.83 | 25.05 | 25.37 | 25.37 | +0.23 (+0.91%) | 2,250,809 |
| 18 Sep 2020 | CNY | 24.56 | 25.35 | 24.56 | 25.14 | 25.14 | +0.39 (+1.58%) | 1,515,099 |
| 17 Sep 2020 | CNY | 24.5 | 24.88 | 24.4 | 24.75 | 24.75 | +0.05 (+0.20%) | 1,847,793 |
| 16 Sep 2020 | CNY | 24.91 | 25.04 | 24.59 | 24.7 | 24.7 | -0.26 (-1.04%) | 1,231,639 |
| 15 Sep 2020 | CNY | 24.6 | 25.1 | 24.5 | 24.96 | 24.96 | +0.34 (+1.38%) | 1,648,083 |
| 14 Sep 2020 | CNY | 24.9 | 25.1 | 24.42 | 24.62 | 24.62 | -0.25 (-1.01%) | 2,041,915 |
| 11 Sep 2020 | CNY | 24.33 | 24.88 | 24.19 | 24.87 | 24.87 | +0.35 (+1.43%) | 1,779,555 |
| 10 Sep 2020 | CNY | 25.69 | 25.86 | 24.3 | 24.52 | 24.52 | -1.13 (-4.41%) | 3,092,401 |
| 9 Sep 2020 | CNY | 25.39 | 26.12 | 25.35 | 25.65 | 25.65 | -0.1 (-0.39%) | 3,095,701 |
| 8 Sep 2020 | CNY | 25.79 | 25.99 | 25.3 | 25.75 | 25.75 | +0.09 (+0.35%) | 3,081,005 |
| 7 Sep 2020 | CNY | 26.81 | 27.28 | 25.65 | 25.66 | 25.66 | -1.24 (-4.61%) | 4,313,543 |
| 4 Sep 2020 | CNY | 27.47 | 27.64 | 26.62 | 26.9 | 26.9 | -1.01 (-3.62%) | 6,079,231 |
| 3 Sep 2020 | CNY | 26.7 | 28.78 | 26.3 | 27.91 | 27.91 | +1.28 (+4.81%) | 7,851,620 |
| 2 Sep 2020 | CNY | 27.2 | 27.24 | 26.3 | 26.63 | 26.63 | -0.46 (-1.70%) | 2,914,269 |
| 1 Sep 2020 | CNY | 26.99 | 27.27 | 26.65 | 27.09 | 27.09 | +0.28 (+1.04%) | 2,370,855 |
| 31 Aug 2020 | CNY | 26.65 | 27.15 | 26.61 | 26.81 | 26.81 | +0.17 (+0.64%) | 2,696,050 |
