| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 25.12 | 25.48 | 23.9 | 24.59 | 24.59 | -0.61 (-2.42%) | 17,604,387 |
| 16 Oct 2020 | CNY | 23.16 | 26.8 | 23.16 | 25.2 | 25.2 | +2.87 (+12.85%) | 24,852,246 |
| 15 Oct 2020 | CNY | 22.91 | 23.26 | 22.24 | 22.33 | 22.33 | -0.7 (-3.04%) | 8,789,697 |
| 14 Oct 2020 | CNY | 23.1 | 23.3 | 22.51 | 23.03 | 23.03 | -0.32 (-1.37%) | 10,375,844 |
| 13 Oct 2020 | CNY | 22.32 | 23.4 | 22.02 | 23.35 | 23.35 | +1.16 (+5.23%) | 15,854,473 |
| 12 Oct 2020 | CNY | 21.42 | 22.35 | 21.07 | 22.19 | 22.19 | +1.32 (+6.32%) | 9,846,120 |
| 9 Oct 2020 | CNY | 20.8 | 21.3 | 20.66 | 20.87 | 20.87 | +0.66 (+3.27%) | 6,514,222 |
| 30 Sep 2020 | CNY | 21.2 | 21.2 | 20.1 | 20.21 | 20.21 | -0.4 (-1.94%) | 5,056,646 |
| 29 Sep 2020 | CNY | 20.09 | 21.5 | 20.09 | 20.61 | 20.61 | +0.71 (+3.57%) | 7,954,247 |
| 28 Sep 2020 | CNY | 20.34 | 20.6 | 19.78 | 19.9 | 19.9 | -0.79 (-3.82%) | 5,779,051 |
| 25 Sep 2020 | CNY | 22.01 | 22.23 | 20.45 | 20.69 | 20.69 | -1.04 (-4.79%) | 8,916,078 |
| 24 Sep 2020 | CNY | 21.92 | 22.57 | 21.5 | 21.73 | 21.73 | -0.47 (-2.12%) | 10,745,386 |
| 23 Sep 2020 | CNY | 20.64 | 22.44 | 20.44 | 22.2 | 22.2 | +1.66 (+8.08%) | 12,139,582 |
| 22 Sep 2020 | CNY | 21 | 21.18 | 20.35 | 20.54 | 20.54 | -0.9 (-4.20%) | 6,791,031 |
| 21 Sep 2020 | CNY | 21.8 | 22.1 | 21.17 | 21.44 | 21.44 | -0.36 (-1.65%) | 6,680,413 |
| 18 Sep 2020 | CNY | 21.94 | 22.28 | 21.6 | 21.8 | 21.8 | -0.39 (-1.76%) | 8,594,407 |
| 17 Sep 2020 | CNY | 21.94 | 22.75 | 21.56 | 22.19 | 22.19 | +0.69 (+3.21%) | 11,895,299 |
| 16 Sep 2020 | CNY | 21.77 | 22.58 | 21.4 | 21.5 | 21.5 | -0.78 (-3.50%) | 10,369,754 |
| 15 Sep 2020 | CNY | 21.3 | 23.43 | 20.65 | 22.28 | 22.28 | +1.34 (+6.40%) | 14,689,758 |
| 14 Sep 2020 | CNY | 20.08 | 21.3 | 19.91 | 20.94 | 20.94 | +1.15 (+5.81%) | 8,116,887 |
| 11 Sep 2020 | CNY | 18.94 | 19.99 | 18.7 | 19.79 | 19.79 | +0.24 (+1.23%) | 7,546,449 |
| 10 Sep 2020 | CNY | 21 | 21.49 | 19.28 | 19.55 | 19.55 | -1.6 (-7.57%) | 12,108,821 |
| 9 Sep 2020 | CNY | 22.72 | 22.86 | 21 | 21.15 | 21.15 | -2.35 (-10%) | 14,062,935 |
| 8 Sep 2020 | CNY | 22.19 | 23.76 | 22.19 | 23.5 | 23.5 | +0.85 (+3.75%) | 13,709,357 |
| 7 Sep 2020 | CNY | 23.01 | 24.58 | 22.5 | 22.65 | 22.65 | +0.2 (+0.89%) | 15,959,061 |
| 4 Sep 2020 | CNY | 21.39 | 23.6 | 21.39 | 22.45 | 22.45 | +0.27 (+1.22%) | 16,060,866 |
| 3 Sep 2020 | CNY | 20.2 | 22.88 | 20 | 22.18 | 22.18 | +2.04 (+10.13%) | 18,387,210 |
| 2 Sep 2020 | CNY | 19.53 | 20.15 | 19.3 | 20.14 | 20.14 | +0.6 (+3.07%) | 7,544,676 |
| 1 Sep 2020 | CNY | 19.88 | 19.93 | 19.15 | 19.54 | 19.54 | -0.3 (-1.51%) | 5,115,221 |
| 31 Aug 2020 | CNY | 19.71 | 20.24 | 19.38 | 19.84 | 19.84 | +0.4 (+2.06%) | 7,605,619 |
