| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 25.96 | 26.55 | 25.53 | 26.29 | 26.29 | +1.2 (+4.78%) | 3,637,052 |
| 9 Oct 2020 | CNY | 24.52 | 25.52 | 24.52 | 25.09 | 25.09 | +0.93 (+3.85%) | 2,096,546 |
| 30 Sep 2020 | CNY | 24.33 | 24.66 | 24.01 | 24.16 | 24.16 | -0.25 (-1.02%) | 817,638 |
| 29 Sep 2020 | CNY | 24.3 | 24.78 | 24.29 | 24.41 | 24.41 | +0.1 (+0.41%) | 1,426,362 |
| 28 Sep 2020 | CNY | 24.04 | 24.8 | 24 | 24.31 | 24.31 | +0.23 (+0.96%) | 1,339,322 |
| 25 Sep 2020 | CNY | 24.12 | 24.26 | 23.44 | 24.08 | 24.08 | +0.17 (+0.71%) | 1,357,919 |
| 24 Sep 2020 | CNY | 24.18 | 24.28 | 23.75 | 23.91 | 23.91 | -0.49 (-2.01%) | 1,261,700 |
| 23 Sep 2020 | CNY | 24.12 | 24.42 | 24.06 | 24.4 | 24.4 | +0.35 (+1.46%) | 1,009,000 |
| 22 Sep 2020 | CNY | 24.1 | 24.59 | 23.95 | 24.05 | 24.05 | -0.28 (-1.15%) | 1,198,800 |
| 21 Sep 2020 | CNY | 24.67 | 24.68 | 24.15 | 24.33 | 24.33 | -0.22 (-0.90%) | 1,311,300 |
| 18 Sep 2020 | CNY | 24.34 | 24.55 | 24.05 | 24.55 | 24.55 | +0.34 (+1.40%) | 1,155,700 |
| 17 Sep 2020 | CNY | 24.06 | 24.43 | 23.7 | 24.21 | 24.21 | +0.15 (+0.62%) | 1,411,244 |
| 16 Sep 2020 | CNY | 24.69 | 24.69 | 23.91 | 24.06 | 24.06 | -0.32 (-1.31%) | 1,350,000 |
| 15 Sep 2020 | CNY | 24.5 | 24.79 | 24.15 | 24.38 | 24.38 | -0.1 (-0.41%) | 1,107,800 |
| 14 Sep 2020 | CNY | 24.07 | 24.58 | 24.01 | 24.48 | 24.48 | +0.41 (+1.70%) | 1,405,401 |
| 11 Sep 2020 | CNY | 23.85 | 24.42 | 23.64 | 24.07 | 24.07 | +0.05 (+0.21%) | 1,855,500 |
| 10 Sep 2020 | CNY | 25.17 | 25.57 | 24 | 24.02 | 24.02 | -1.13 (-4.49%) | 3,012,219 |
| 9 Sep 2020 | CNY | 26.78 | 26.79 | 25.01 | 25.15 | 25.15 | -1.87 (-6.92%) | 4,301,032 |
| 8 Sep 2020 | CNY | 26.85 | 27.35 | 26.48 | 27.02 | 27.02 | +0.16 (+0.60%) | 1,936,922 |
| 7 Sep 2020 | CNY | 27.9 | 28.45 | 26.48 | 26.86 | 26.86 | -1.24 (-4.41%) | 3,981,861 |
| 4 Sep 2020 | CNY | 28.15 | 29.18 | 27.7 | 28.1 | 28.1 | -0.7 (-2.43%) | 2,958,390 |
| 3 Sep 2020 | CNY | 29.03 | 29.74 | 28.66 | 28.8 | 28.8 | -0.19 (-0.66%) | 4,199,062 |
| 2 Sep 2020 | CNY | 28.45 | 29.45 | 28.15 | 28.99 | 28.99 | +0.7 (+2.47%) | 5,072,620 |
| 1 Sep 2020 | CNY | 28.23 | 28.66 | 27.89 | 28.29 | 28.29 | +0.14 (+0.50%) | 2,872,896 |
| 31 Aug 2020 | CNY | 28.92 | 29.38 | 28.1 | 28.15 | 28.15 | -0.39 (-1.37%) | 4,863,123 |
| 28 Aug 2020 | CNY | 26.55 | 28.8 | 26.1 | 28.54 | 28.54 | +1.64 (+6.10%) | 5,447,802 |
| 27 Aug 2020 | CNY | 28.17 | 28.27 | 25.69 | 26.9 | 26.9 | -1.59 (-5.58%) | 6,202,618 |
| 26 Aug 2020 | CNY | 27.88 | 29.58 | 27.85 | 28.49 | 28.49 | +0.49 (+1.75%) | 8,012,815 |
| 25 Aug 2020 | CNY | 28.27 | 28.43 | 27.83 | 28 | 28 | -0.15 (-0.53%) | 2,655,400 |
| 24 Aug 2020 | CNY | 28.3 | 28.3 | 27.55 | 28.15 | 28.15 | +0.28 (+1.00%) | 3,070,332 |
