| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 29.2308 | 29.7692 | 28.7769 | 29.7539 | 29.7539 | +0.492 (+1.68%) | 11,910,171 |
| 19 Oct 2020 | CNY | 30.0154 | 30.1154 | 29.2231 | 29.2615 | 29.2615 | -0.577 (-1.93%) | 12,425,758 |
| 16 Oct 2020 | CNY | 29.8385 | 30.1154 | 29.3846 | 29.8385 | 29.8385 | +0.192 (+0.65%) | 13,373,739 |
| 15 Oct 2020 | CNY | 30.3462 | 30.7692 | 29.6154 | 29.6462 | 29.6462 | -0.754 (-2.48%) | 21,920,936 |
| 14 Oct 2020 | CNY | 30.8231 | 31.7462 | 30.3692 | 30.4 | 30.4 | -0.323 (-1.05%) | 34,111,508 |
| 13 Oct 2020 | CNY | 30.7308 | 31.0231 | 30.4077 | 30.7231 | 30.7231 | -0.3 (-0.97%) | 21,310,922 |
| 12 Oct 2020 | CNY | 30.2539 | 31.1231 | 29.8692 | 31.0231 | 31.0231 | +1.054 (+3.52%) | 32,470,802 |
| 9 Oct 2020 | CNY | 29.1231 | 30.1385 | 28.8769 | 29.9692 | 29.9692 | +1.369 (+4.79%) | 24,544,283 |
| 30 Sep 2020 | CNY | 28.8385 | 29.1462 | 28.5 | 28.6 | 28.6 | -0.331 (-1.14%) | 13,847,997 |
| 29 Sep 2020 | CNY | 29.2308 | 29.7539 | 28.8308 | 28.9308 | 28.9308 | +0.215 (+0.75%) | 19,246,841 |
| 28 Sep 2020 | CNY | 28.6539 | 29.1231 | 28.3231 | 28.7154 | 28.7154 | +0.054 (+0.19%) | 13,886,109 |
| 25 Sep 2020 | CNY | 30.2154 | 30.3692 | 28.4308 | 28.6615 | 28.6615 | -1.469 (-4.88%) | 29,186,119 |
| 24 Sep 2020 | CNY | 29.0692 | 31.0615 | 28.9846 | 30.1308 | 30.1308 | +0.792 (+2.70%) | 42,143,548 |
| 23 Sep 2020 | CNY | 28.6692 | 29.7769 | 28.5154 | 29.3385 | 29.3385 | +0.954 (+3.36%) | 22,712,491 |
| 22 Sep 2020 | CNY | 28.8692 | 29.1 | 28.3154 | 28.3846 | 28.3846 | -0.908 (-3.10%) | 16,494,115 |
| 21 Sep 2020 | CNY | 30.1385 | 30.1385 | 29.2462 | 29.2923 | 29.2923 | -0.823 (-2.73%) | 21,299,561 |
| 18 Sep 2020 | CNY | 29.8846 | 30.6 | 29.3769 | 30.1154 | 30.1154 | +0.2 (+0.67%) | 30,265,056 |
| 17 Sep 2020 | CNY | 29.2308 | 30.6231 | 29.0923 | 29.9154 | 29.9154 | +0.692 (+2.37%) | 36,548,842 |
| 16 Sep 2020 | CNY | 29.4769 | 30.0692 | 28.9 | 29.2231 | 29.2231 | -0.631 (-2.11%) | 22,056,941 |
| 15 Sep 2020 | CNY | 28.6923 | 30.7462 | 28.2 | 29.8539 | 29.8539 | +0.808 (+2.78%) | 37,022,667 |
| 14 Sep 2020 | CNY | 27.9154 | 29.7539 | 27.9154 | 29.0462 | 29.0462 | +1.331 (+4.80%) | 22,553,944 |
| 11 Sep 2020 | CNY | 27.0846 | 27.8385 | 27.0385 | 27.7154 | 27.7154 | +0.646 (+2.39%) | 14,342,053 |
| 10 Sep 2020 | CNY | 28.6923 | 28.8615 | 27 | 27.0692 | 27.0692 | -1.3 (-4.58%) | 22,350,477 |
| 9 Sep 2020 | CNY | 29.1385 | 29.6923 | 27.7769 | 28.3692 | 28.3692 | -1.654 (-5.51%) | 35,193,366 |
| 8 Sep 2020 | CNY | 32.1539 | 32.5385 | 29.5385 | 30.0231 | 30.0231 | -2.808 (-8.55%) | 48,735,590 |
| 7 Sep 2020 | CNY | 33.2692 | 33.9846 | 32.2154 | 32.8308 | 32.8308 | -0.038 (-0.12%) | 60,626,113 |
| 4 Sep 2020 | CNY | 29.7692 | 33.2462 | 29.6923 | 32.8692 | 32.8692 | +2.377 (+7.80%) | 64,461,445 |
| 3 Sep 2020 | CNY | 29.7692 | 31.2154 | 29.1231 | 30.4923 | 30.4923 | +0.454 (+1.51%) | 29,409,139 |
| 2 Sep 2020 | CNY | 29.9077 | 30.2308 | 29.5154 | 30.0385 | 30.0385 | +0.085 (+0.28%) | 15,005,539 |
| 1 Sep 2020 | CNY | 30.0846 | 30.2308 | 29.0769 | 29.9539 | 29.9539 | -0.377 (-1.24%) | 18,987,445 |
