| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 32.2398 | 32.7551 | 32.0765 | 32.2908 | 32.2908 | 0.0 (0.0%) | 4,402,996 |
| 13 Oct 2020 | CNY | 32.0408 | 32.5918 | 31.6378 | 32.2908 | 32.2908 | +0.25 (+0.78%) | 8,456,100 |
| 12 Oct 2020 | CNY | 31.1735 | 32.0408 | 30.199 | 32.0408 | 32.0408 | +2.918 (+10.02%) | 9,291,985 |
| 9 Oct 2020 | CNY | 29.1378 | 29.3878 | 28.9949 | 29.1225 | 29.1225 | +0.546 (+1.91%) | 1,566,682 |
| 30 Sep 2020 | CNY | 28.199 | 29.148 | 28.0102 | 28.5765 | 28.5765 | +0.388 (+1.38%) | 1,572,449 |
| 29 Sep 2020 | CNY | 28.0459 | 28.5051 | 27.8929 | 28.1888 | 28.1888 | +0.25 (+0.89%) | 1,431,346 |
| 28 Sep 2020 | CNY | 29.1684 | 29.1684 | 27.8265 | 27.9388 | 27.9388 | -0.714 (-2.49%) | 1,558,580 |
| 25 Sep 2020 | CNY | 29.4184 | 29.6939 | 28.6531 | 28.6531 | 28.6531 | -0.561 (-1.92%) | 1,506,373 |
| 24 Sep 2020 | CNY | 29.4388 | 29.699 | 29.0714 | 29.2143 | 29.2143 | -0.73 (-2.44%) | 1,717,685 |
| 23 Sep 2020 | CNY | 29.5816 | 30.051 | 29.3929 | 29.9439 | 29.9439 | +0.464 (+1.57%) | 2,208,332 |
| 22 Sep 2020 | CNY | 29.7449 | 30.2551 | 29.4694 | 29.4796 | 29.4796 | -0.525 (-1.75%) | 2,316,045 |
| 21 Sep 2020 | CNY | 30.0561 | 30.5612 | 29.8214 | 30.0051 | 30.0051 | +0.025 (+0.09%) | 3,036,098 |
| 18 Sep 2020 | CNY | 28.8367 | 30.1174 | 28.8367 | 29.9796 | 29.9796 | +0.837 (+2.87%) | 4,335,962 |
| 17 Sep 2020 | CNY | 27.5867 | 29.3571 | 27.4082 | 29.1429 | 29.1429 | +1.556 (+5.64%) | 5,453,582 |
| 16 Sep 2020 | CNY | 27.7449 | 27.9337 | 27.3367 | 27.5867 | 27.5867 | -0.265 (-0.95%) | 2,054,822 |
| 15 Sep 2020 | CNY | 27.6429 | 28.4337 | 27.2806 | 27.852 | 27.852 | +0.214 (+0.78%) | 2,408,644 |
| 14 Sep 2020 | CNY | 27.6531 | 28.102 | 27.3469 | 27.6378 | 27.6378 | +0.347 (+1.27%) | 2,816,976 |
| 11 Sep 2020 | CNY | 26.5816 | 27.3112 | 26.4286 | 27.2908 | 27.2908 | +0.704 (+2.65%) | 2,882,203 |
| 10 Sep 2020 | CNY | 27.9337 | 28.3112 | 26.2806 | 26.5867 | 26.5867 | -1.168 (-4.21%) | 3,421,856 |
| 9 Sep 2020 | CNY | 29.0765 | 29.2194 | 27.648 | 27.7551 | 27.7551 | -1.719 (-5.83%) | 3,748,884 |
| 8 Sep 2020 | CNY | 29.7857 | 29.852 | 28.8265 | 29.4745 | 29.4745 | -0.173 (-0.59%) | 2,176,423 |
| 7 Sep 2020 | CNY | 29.6837 | 30.3878 | 29.5153 | 29.648 | 29.648 | -0.046 (-0.15%) | 2,788,652 |
| 4 Sep 2020 | CNY | 29.801 | 29.801 | 29.1837 | 29.6939 | 29.6939 | -0.556 (-1.84%) | 3,368,369 |
| 3 Sep 2020 | CNY | 30.7653 | 30.7653 | 30.051 | 30.25 | 30.25 | -0.536 (-1.74%) | 2,939,388 |
| 2 Sep 2020 | CNY | 31.2245 | 31.3265 | 30.4949 | 30.7857 | 30.7857 | -0.316 (-1.02%) | 3,407,091 |
| 1 Sep 2020 | CNY | 31.1225 | 31.5255 | 30.7959 | 31.102 | 31.102 | -0.393 (-1.25%) | 3,140,074 |
| 31 Aug 2020 | CNY | 31.5663 | 32.3674 | 31.2245 | 31.4949 | 31.4949 | +0.566 (+1.83%) | 5,551,584 |
| 28 Aug 2020 | CNY | 30.9439 | 31.0357 | 30.148 | 30.9286 | 30.9286 | -0.087 (-0.28%) | 4,092,246 |
| 27 Aug 2020 | CNY | 31.6327 | 31.8367 | 30.102 | 31.0153 | 31.0153 | -0.77 (-2.42%) | 5,064,373 |
| 26 Aug 2020 | CNY | 33.0714 | 33.0765 | 31.5816 | 31.7857 | 31.7857 | -1.362 (-4.11%) | 5,699,321 |
