| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 35.51 | 37.14 | 35.51 | 36.61 | 36.61 | +1.32 (+3.74%) | 1,689,620 |
| 9 Oct 2020 | CNY | 34.47 | 35.64 | 34.47 | 35.29 | 35.29 | +1.25 (+3.67%) | 1,294,420 |
| 30 Sep 2020 | CNY | 35.01 | 35.01 | 34 | 34.04 | 34.04 | -1.04 (-2.96%) | 1,160,072 |
| 29 Sep 2020 | CNY | 35.77 | 35.77 | 34.86 | 35.08 | 35.08 | -0.59 (-1.65%) | 1,459,845 |
| 28 Sep 2020 | CNY | 37.81 | 38.3 | 35.22 | 35.67 | 35.67 | -1.58 (-4.24%) | 3,199,822 |
| 25 Sep 2020 | CNY | 33.92 | 37.25 | 33.82 | 37.25 | 37.25 | +3.44 (+10.17%) | 2,327,812 |
| 24 Sep 2020 | CNY | 34.26 | 34.73 | 33.78 | 33.81 | 33.81 | -0.93 (-2.68%) | 588,120 |
| 23 Sep 2020 | CNY | 34.13 | 35.5 | 34.13 | 34.74 | 34.74 | +0.67 (+1.97%) | 754,190 |
| 22 Sep 2020 | CNY | 34.61 | 34.61 | 33.61 | 34.07 | 34.07 | -0.75 (-2.15%) | 593,410 |
| 21 Sep 2020 | CNY | 35.17 | 35.6 | 34.81 | 34.82 | 34.82 | -0.4 (-1.14%) | 658,800 |
| 18 Sep 2020 | CNY | 34.95 | 35.3 | 34.7 | 35.22 | 35.22 | +0.25 (+0.71%) | 657,290 |
| 17 Sep 2020 | CNY | 34.02 | 35.34 | 34.02 | 34.97 | 34.97 | +0.48 (+1.39%) | 890,990 |
| 16 Sep 2020 | CNY | 34.98 | 35 | 34.26 | 34.49 | 34.49 | -0.35 (-1.00%) | 600,000 |
| 15 Sep 2020 | CNY | 35.09 | 35.29 | 34.59 | 34.84 | 34.84 | -0.4 (-1.14%) | 734,730 |
| 14 Sep 2020 | CNY | 34.35 | 35.79 | 34.3 | 35.24 | 35.24 | +0.94 (+2.74%) | 886,520 |
| 11 Sep 2020 | CNY | 33.7 | 34.34 | 32.23 | 34.3 | 34.3 | +0.67 (+1.99%) | 974,010 |
| 10 Sep 2020 | CNY | 36 | 36.2 | 33.63 | 33.63 | 33.63 | -2.13 (-5.96%) | 1,268,700 |
| 9 Sep 2020 | CNY | 37.52 | 37.53 | 35.65 | 35.76 | 35.76 | -2.47 (-6.46%) | 1,799,109 |
| 8 Sep 2020 | CNY | 38.83 | 39.01 | 38 | 38.23 | 38.23 | -0.77 (-1.97%) | 1,161,609 |
| 7 Sep 2020 | CNY | 40.04 | 40.65 | 38.88 | 39 | 39 | -1 (-2.50%) | 1,638,300 |
| 4 Sep 2020 | CNY | 38.87 | 40.17 | 38.15 | 40 | 40 | +0.58 (+1.47%) | 1,851,260 |
| 3 Sep 2020 | CNY | 39.31 | 42 | 39.11 | 39.42 | 39.42 | +0.4 (+1.03%) | 2,606,120 |
| 2 Sep 2020 | CNY | 38 | 39.5 | 37.88 | 39.02 | 39.02 | +1.04 (+2.74%) | 2,459,524 |
| 1 Sep 2020 | CNY | 37.53 | 38.2 | 37.07 | 37.98 | 37.98 | +0.5 (+1.33%) | 1,052,272 |
| 31 Aug 2020 | CNY | 37.43 | 38.11 | 37.43 | 37.48 | 37.48 | +0.1 (+0.27%) | 1,052,992 |
| 28 Aug 2020 | CNY | 37.6 | 37.6 | 37.07 | 37.38 | 37.38 | -0.09 (-0.24%) | 892,820 |
| 27 Aug 2020 | CNY | 37.09 | 37.91 | 37 | 37.47 | 37.47 | +0.02 (+0.05%) | 904,560 |
| 26 Aug 2020 | CNY | 38.48 | 38.51 | 37.38 | 37.45 | 37.45 | -1.36 (-3.50%) | 1,601,930 |
| 25 Aug 2020 | CNY | 39.23 | 39.99 | 38.71 | 38.81 | 38.81 | -0.53 (-1.35%) | 1,505,972 |
| 24 Aug 2020 | CNY | 39.9 | 39.9 | 37.61 | 39.34 | 39.34 | -0.43 (-1.08%) | 1,793,320 |
