| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 23.12 | 23.15 | 22.7 | 22.86 | 22.86 | -0.27 (-1.17%) | 909,600 |
| 13 Oct 2020 | CNY | 23.24 | 23.43 | 23.08 | 23.13 | 23.13 | -0.25 (-1.07%) | 919,645 |
| 12 Oct 2020 | CNY | 22.9 | 23.52 | 22.83 | 23.38 | 23.38 | +0.62 (+2.72%) | 1,237,572 |
| 9 Oct 2020 | CNY | 22.6 | 22.98 | 22.42 | 22.76 | 22.76 | +0.36 (+1.61%) | 1,152,072 |
| 30 Sep 2020 | CNY | 22.1 | 22.9 | 22 | 22.4 | 22.4 | +0.3 (+1.36%) | 1,038,261 |
| 29 Sep 2020 | CNY | 22 | 22.24 | 21.81 | 22.1 | 22.1 | +0.03 (+0.14%) | 1,025,200 |
| 28 Sep 2020 | CNY | 23 | 23 | 21.61 | 22.07 | 22.07 | -1.94 (-8.08%) | 3,270,530 |
| 25 Sep 2020 | CNY | 27.4 | 27.4 | 23.7 | 24.01 | 24.01 | -1.36 (-5.36%) | 6,694,300 |
| 24 Sep 2020 | CNY | 24.31 | 25.59 | 24.25 | 25.37 | 25.37 | +0.89 (+3.64%) | 4,534,200 |
| 23 Sep 2020 | CNY | 23.63 | 24.71 | 23.58 | 24.48 | 24.48 | +0.95 (+4.04%) | 2,474,906 |
| 22 Sep 2020 | CNY | 23.8 | 23.8 | 23.49 | 23.53 | 23.53 | -0.28 (-1.18%) | 743,900 |
| 21 Sep 2020 | CNY | 24.17 | 24.2 | 23.7 | 23.81 | 23.81 | -0.45 (-1.85%) | 1,142,100 |
| 18 Sep 2020 | CNY | 24.18 | 24.27 | 23.85 | 24.26 | 24.26 | +0.21 (+0.87%) | 705,244 |
| 17 Sep 2020 | CNY | 23.86 | 24.18 | 23.65 | 24.05 | 24.05 | +0.26 (+1.09%) | 814,173 |
| 16 Sep 2020 | CNY | 24.02 | 24.09 | 23.6 | 23.79 | 23.79 | -0.27 (-1.12%) | 927,903 |
| 15 Sep 2020 | CNY | 24.11 | 24.24 | 23.97 | 24.06 | 24.06 | +0.05 (+0.21%) | 808,144 |
| 14 Sep 2020 | CNY | 23.99 | 24.33 | 23.96 | 24.01 | 24.01 | +0.03 (+0.13%) | 760,144 |
| 11 Sep 2020 | CNY | 23.8 | 24.06 | 23.69 | 23.98 | 23.98 | +0.21 (+0.88%) | 677,760 |
| 10 Sep 2020 | CNY | 24.83 | 24.99 | 23.73 | 23.77 | 23.77 | -0.93 (-3.77%) | 1,824,700 |
| 9 Sep 2020 | CNY | 25.27 | 25.31 | 24.51 | 24.7 | 24.7 | -0.73 (-2.87%) | 2,019,000 |
| 8 Sep 2020 | CNY | 25.15 | 25.59 | 25.08 | 25.43 | 25.43 | +0.2 (+0.79%) | 1,128,984 |
| 7 Sep 2020 | CNY | 25.65 | 25.94 | 25.11 | 25.23 | 25.23 | -0.24 (-0.94%) | 1,833,500 |
| 4 Sep 2020 | CNY | 25 | 25.7 | 24.6 | 25.47 | 25.47 | +0.27 (+1.07%) | 1,304,800 |
| 3 Sep 2020 | CNY | 25.56 | 25.73 | 25.1 | 25.2 | 25.2 | -0.42 (-1.64%) | 1,634,713 |
| 2 Sep 2020 | CNY | 25.8 | 25.85 | 25.36 | 25.62 | 25.62 | -0.16 (-0.62%) | 1,822,275 |
| 1 Sep 2020 | CNY | 25.58 | 25.97 | 25.51 | 25.78 | 25.78 | +0.04 (+0.16%) | 1,450,376 |
| 31 Aug 2020 | CNY | 25.7 | 25.99 | 25.56 | 25.74 | 25.74 | +0.12 (+0.47%) | 2,383,382 |
| 28 Aug 2020 | CNY | 25.71 | 25.89 | 25.28 | 25.62 | 25.62 | -0.08 (-0.31%) | 1,918,808 |
| 27 Aug 2020 | CNY | 25.02 | 25.95 | 25 | 25.7 | 25.7 | +0.45 (+1.78%) | 2,825,898 |
| 26 Aug 2020 | CNY | 25.89 | 26.38 | 25.19 | 25.25 | 25.25 | -0.29 (-1.14%) | 3,107,287 |
