| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 25.93 | 26.35 | 24.66 | 26.21 | 26.21 | +0.3 (+1.16%) | 26,880,475 |
| 16 Oct 2020 | CNY | 24.16 | 26.99 | 24.04 | 25.91 | 25.91 | +1.4 (+5.71%) | 37,563,635 |
| 15 Oct 2020 | CNY | 25.29 | 25.86 | 24.5 | 24.51 | 24.51 | -1.38 (-5.33%) | 27,926,632 |
| 14 Oct 2020 | CNY | 24.65 | 25.93 | 23.9 | 25.89 | 25.89 | +1.42 (+5.80%) | 35,645,732 |
| 13 Oct 2020 | CNY | 24.1 | 25.38 | 23.88 | 24.47 | 24.47 | -0.18 (-0.73%) | 30,339,140 |
| 12 Oct 2020 | CNY | 22.95 | 24.95 | 22.5 | 24.65 | 24.65 | +1.95 (+8.59%) | 31,396,077 |
| 9 Oct 2020 | CNY | 22.22 | 22.85 | 21.95 | 22.7 | 22.7 | +1.05 (+4.85%) | 17,150,408 |
| 30 Sep 2020 | CNY | 21.7 | 22.06 | 21.2 | 21.65 | 21.65 | +0.08 (+0.37%) | 13,580,826 |
| 29 Sep 2020 | CNY | 21.58 | 22.24 | 21.42 | 21.57 | 21.57 | +0.18 (+0.84%) | 13,031,824 |
| 28 Sep 2020 | CNY | 22.49 | 22.88 | 21.25 | 21.39 | 21.39 | -1.2 (-5.31%) | 15,650,740 |
| 25 Sep 2020 | CNY | 23.27 | 23.39 | 22.11 | 22.59 | 22.59 | -0.44 (-1.91%) | 17,829,587 |
| 24 Sep 2020 | CNY | 23 | 23.76 | 22.78 | 23.03 | 23.03 | -0.79 (-3.32%) | 20,616,157 |
| 23 Sep 2020 | CNY | 23.5 | 24.95 | 23.18 | 23.82 | 23.82 | +0.18 (+0.76%) | 32,688,487 |
| 22 Sep 2020 | CNY | 22.33 | 24.41 | 22.02 | 23.64 | 23.64 | +1.07 (+4.74%) | 31,922,338 |
| 21 Sep 2020 | CNY | 23.08 | 23.75 | 22.57 | 22.57 | 22.57 | -0.84 (-3.59%) | 19,232,742 |
| 18 Sep 2020 | CNY | 23.73 | 23.9 | 22.9 | 23.41 | 23.41 | -0.59 (-2.46%) | 27,161,417 |
| 17 Sep 2020 | CNY | 21.93 | 25.35 | 21.75 | 24 | 24 | +1.59 (+7.10%) | 39,460,225 |
| 16 Sep 2020 | CNY | 21.94 | 23.39 | 21.72 | 22.41 | 22.41 | +0.49 (+2.24%) | 29,229,583 |
| 15 Sep 2020 | CNY | 22.11 | 22.7 | 21.58 | 21.92 | 21.92 | -0.92 (-4.03%) | 25,564,311 |
| 14 Sep 2020 | CNY | 20.7 | 23.05 | 20.56 | 22.84 | 22.84 | +2.38 (+11.63%) | 34,473,797 |
| 11 Sep 2020 | CNY | 19.35 | 20.92 | 19.29 | 20.46 | 20.46 | +0.89 (+4.55%) | 22,044,354 |
| 10 Sep 2020 | CNY | 21.1 | 21.36 | 19.5 | 19.57 | 19.57 | -1.84 (-8.59%) | 30,184,377 |
| 9 Sep 2020 | CNY | 23.4 | 23.58 | 21.05 | 21.41 | 21.41 | -3.19 (-12.97%) | 40,959,113 |
| 8 Sep 2020 | CNY | 23.09 | 25.5 | 22.31 | 24.6 | 24.6 | +0.35 (+1.44%) | 48,036,893 |
| 7 Sep 2020 | CNY | 24 | 26.77 | 23.45 | 24.25 | 24.25 | +0.82 (+3.50%) | 61,830,327 |
| 4 Sep 2020 | CNY | 21.5 | 24.18 | 21.5 | 23.43 | 23.43 | +3.29 (+16.34%) | 56,733,422 |
| 3 Sep 2020 | CNY | 19.39 | 20.85 | 19.05 | 20.14 | 20.14 | +0.68 (+3.49%) | 17,414,650 |
| 2 Sep 2020 | CNY | 18.84 | 19.66 | 18.71 | 19.46 | 19.46 | +0.69 (+3.68%) | 9,769,650 |
| 1 Sep 2020 | CNY | 19.01 | 19.01 | 18.51 | 18.77 | 18.77 | -0.24 (-1.26%) | 4,721,711 |
| 31 Aug 2020 | CNY | 19.44 | 19.46 | 18.99 | 19.01 | 19.01 | -0.29 (-1.50%) | 6,002,609 |
