| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 32.0178 | 32.1775 | 30.2781 | 30.5976 | 30.5976 | -1.361 (-4.26%) | 3,293,243 |
| 15 Oct 2020 | CNY | 33.432 | 33.6805 | 31.9586 | 31.9586 | 31.9586 | -1.716 (-5.10%) | 2,832,712 |
| 14 Oct 2020 | CNY | 33.7278 | 34.4675 | 33.5503 | 33.6746 | 33.6746 | -0.248 (-0.73%) | 1,757,378 |
| 13 Oct 2020 | CNY | 33.4852 | 34.2485 | 33.1716 | 33.9231 | 33.9231 | +0.408 (+1.22%) | 2,116,943 |
| 12 Oct 2020 | CNY | 33.2544 | 33.5266 | 32.8817 | 33.5148 | 33.5148 | +0.379 (+1.14%) | 2,351,205 |
| 9 Oct 2020 | CNY | 32.071 | 33.1598 | 31.5385 | 33.1361 | 33.1361 | +1.858 (+5.94%) | 2,447,250 |
| 30 Sep 2020 | CNY | 30.8994 | 31.432 | 30.4615 | 31.2781 | 31.2781 | +0.243 (+0.78%) | 1,256,653 |
| 29 Sep 2020 | CNY | 31.2426 | 31.6391 | 30.7692 | 31.0355 | 31.0355 | -0.13 (-0.42%) | 1,226,721 |
| 28 Sep 2020 | CNY | 30.8047 | 32.4142 | 29.8225 | 31.1657 | 31.1657 | +0.326 (+1.06%) | 2,294,589 |
| 25 Sep 2020 | CNY | 31.0651 | 31.3787 | 30.6568 | 30.8402 | 30.8402 | -0.083 (-0.27%) | 533,725 |
| 24 Sep 2020 | CNY | 30.9823 | 31.3254 | 30.6154 | 30.9231 | 30.9231 | -0.379 (-1.21%) | 790,989 |
| 23 Sep 2020 | CNY | 31.0651 | 31.4201 | 30.7692 | 31.3018 | 31.3018 | +0.26 (+0.84%) | 685,452 |
| 22 Sep 2020 | CNY | 31.355 | 31.7041 | 30.8166 | 31.0414 | 31.0414 | -0.669 (-2.11%) | 825,417 |
| 21 Sep 2020 | CNY | 31.4201 | 32.426 | 31.0414 | 31.7101 | 31.7101 | +0.308 (+0.98%) | 1,685,827 |
| 18 Sep 2020 | CNY | 31.2308 | 31.5385 | 30.7574 | 31.4024 | 31.4024 | +0.473 (+1.53%) | 815,470 |
| 17 Sep 2020 | CNY | 30.355 | 31.1657 | 30.1894 | 30.929 | 30.929 | +0.515 (+1.69%) | 944,260 |
| 16 Sep 2020 | CNY | 30.8343 | 30.9882 | 30.2367 | 30.4142 | 30.4142 | -0.692 (-2.23%) | 706,024 |
| 15 Sep 2020 | CNY | 30.9941 | 31.4438 | 30.2367 | 31.1065 | 31.1065 | +0.213 (+0.69%) | 1,457,586 |
| 14 Sep 2020 | CNY | 30.6036 | 31.716 | 30.5917 | 30.8935 | 30.8935 | +0.521 (+1.71%) | 1,614,901 |
| 11 Sep 2020 | CNY | 30.1183 | 30.5917 | 29.3787 | 30.3728 | 30.3728 | +0.521 (+1.74%) | 1,289,595 |
| 10 Sep 2020 | CNY | 30.8047 | 30.9349 | 29.8521 | 29.8521 | 29.8521 | -0.58 (-1.91%) | 1,348,892 |
| 9 Sep 2020 | CNY | 31.5976 | 31.6686 | 30.4142 | 30.432 | 30.432 | -1.45 (-4.55%) | 1,619,614 |
| 8 Sep 2020 | CNY | 32.9941 | 33 | 31.5681 | 31.8817 | 31.8817 | -0.781 (-2.39%) | 2,581,520 |
| 7 Sep 2020 | CNY | 34.3254 | 34.5444 | 32.5562 | 32.6627 | 32.6627 | -1.58 (-4.61%) | 2,614,553 |
| 4 Sep 2020 | CNY | 33.9112 | 35.0888 | 33.7811 | 34.2426 | 34.2426 | -0.077 (-0.22%) | 2,245,643 |
| 3 Sep 2020 | CNY | 35.1243 | 35.1243 | 34.2249 | 34.3195 | 34.3195 | -0.58 (-1.66%) | 1,685,753 |
| 2 Sep 2020 | CNY | 35.0296 | 35.355 | 34.6627 | 34.8994 | 34.8994 | -0.024 (-0.07%) | 1,669,899 |
| 1 Sep 2020 | CNY | 35.0888 | 35.1716 | 34.3373 | 34.9231 | 34.9231 | +0.13 (+0.37%) | 1,332,796 |
| 31 Aug 2020 | CNY | 34.9112 | 35.6805 | 34.6746 | 34.7929 | 34.7929 | -0.006 (-0.02%) | 1,728,435 |
| 28 Aug 2020 | CNY | 35.2663 | 35.4438 | 34.0828 | 34.7988 | 34.7988 | -0.438 (-1.24%) | 2,452,582 |
