| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 21.02 | 21.87 | 20.69 | 21.8 | 21.8 | +0.47 (+2.20%) | 18,436,054 |
| 19 Oct 2020 | CNY | 23.64 | 23.66 | 20.78 | 21.33 | 21.33 | -2.22 (-9.43%) | 40,507,628 |
| 16 Oct 2020 | CNY | 23.21 | 23.69 | 22.74 | 23.55 | 23.55 | +0.42 (+1.82%) | 13,615,261 |
| 15 Oct 2020 | CNY | 23.32 | 23.6 | 23 | 23.13 | 23.13 | -0.5 (-2.12%) | 11,281,458 |
| 14 Oct 2020 | CNY | 22.88 | 24.18 | 22.79 | 23.63 | 23.63 | +0.59 (+2.56%) | 23,046,971 |
| 13 Oct 2020 | CNY | 22.78 | 23.1 | 22.57 | 23.04 | 23.04 | +0.49 (+2.17%) | 20,587,084 |
| 12 Oct 2020 | CNY | 21.89 | 22.56 | 21.7 | 22.55 | 22.55 | +1.09 (+5.08%) | 40,987,796 |
| 9 Oct 2020 | CNY | 21.68 | 21.82 | 21.2 | 21.46 | 21.46 | +0.23 (+1.08%) | 26,357,640 |
| 30 Sep 2020 | CNY | 21.39 | 21.69 | 21.21 | 21.23 | 21.23 | -0.17 (-0.79%) | 16,233,431 |
| 29 Sep 2020 | CNY | 21.1 | 21.42 | 20.65 | 21.4 | 21.4 | +0.39 (+1.86%) | 18,920,504 |
| 28 Sep 2020 | CNY | 21.5 | 21.55 | 20.88 | 21.01 | 21.01 | -0.34 (-1.59%) | 9,882,777 |
| 25 Sep 2020 | CNY | 21.32 | 21.57 | 21 | 21.35 | 21.35 | +0.06 (+0.28%) | 10,070,097 |
| 24 Sep 2020 | CNY | 21.97 | 22.11 | 21.21 | 21.29 | 21.29 | -0.88 (-3.97%) | 10,739,777 |
| 23 Sep 2020 | CNY | 21.49 | 22.28 | 21.29 | 22.17 | 22.17 | +0.71 (+3.31%) | 11,916,884 |
| 22 Sep 2020 | CNY | 21.52 | 21.9 | 21.35 | 21.46 | 21.46 | -0.2 (-0.92%) | 7,479,131 |
| 21 Sep 2020 | CNY | 22.04 | 22.23 | 21.55 | 21.66 | 21.66 | -0.21 (-0.96%) | 8,425,000 |
| 18 Sep 2020 | CNY | 21.75 | 21.9 | 21.4 | 21.87 | 21.87 | +0.25 (+1.16%) | 8,217,834 |
| 17 Sep 2020 | CNY | 21.7 | 21.92 | 21.21 | 21.62 | 21.62 | -0.14 (-0.64%) | 9,834,872 |
| 16 Sep 2020 | CNY | 22.73 | 22.73 | 21.52 | 21.76 | 21.76 | -0.84 (-3.72%) | 18,391,282 |
| 15 Sep 2020 | CNY | 22.59 | 22.83 | 21.85 | 22.6 | 22.6 | +0.2 (+0.89%) | 13,069,553 |
| 14 Sep 2020 | CNY | 22.74 | 22.9 | 22.36 | 22.4 | 22.4 | -0.04 (-0.18%) | 11,360,516 |
| 11 Sep 2020 | CNY | 22.02 | 22.58 | 21.78 | 22.44 | 22.44 | +0.16 (+0.72%) | 12,023,402 |
| 10 Sep 2020 | CNY | 24.06 | 24.28 | 22.25 | 22.28 | 22.28 | -1.54 (-6.47%) | 16,084,862 |
| 9 Sep 2020 | CNY | 24.25 | 24.28 | 23.46 | 23.82 | 23.82 | -0.76 (-3.09%) | 8,604,345 |
| 8 Sep 2020 | CNY | 24.66 | 24.98 | 24.25 | 24.58 | 24.58 | -0.12 (-0.49%) | 5,492,963 |
| 7 Sep 2020 | CNY | 25.34 | 25.66 | 24.48 | 24.7 | 24.7 | -0.9 (-3.52%) | 9,320,832 |
| 4 Sep 2020 | CNY | 25.5 | 25.8 | 25 | 25.6 | 25.6 | -0.42 (-1.61%) | 11,611,620 |
| 3 Sep 2020 | CNY | 26.94 | 26.97 | 25.8 | 26.02 | 26.02 | -0.93 (-3.45%) | 16,266,609 |
| 2 Sep 2020 | CNY | 26.26 | 26.96 | 26.09 | 26.95 | 26.95 | +0.74 (+2.82%) | 27,518,527 |
| 1 Sep 2020 | CNY | 25.8 | 26.25 | 25.2 | 26.21 | 26.21 | +0.52 (+2.02%) | 13,972,856 |
