| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 21.47 | 21.9 | 21.03 | 21.09 | 21.09 | -0.18 (-0.85%) | 5,275,239 |
| 14 Oct 2020 | CNY | 21.35 | 21.52 | 21.11 | 21.27 | 21.27 | -0.25 (-1.16%) | 5,760,400 |
| 13 Oct 2020 | CNY | 20.97 | 21.53 | 20.89 | 21.52 | 21.52 | +0.64 (+3.07%) | 12,254,515 |
| 12 Oct 2020 | CNY | 20.15 | 21.04 | 19.87 | 20.88 | 20.88 | +1.1 (+5.56%) | 12,627,912 |
| 9 Oct 2020 | CNY | 19.56 | 19.93 | 19.3 | 19.78 | 19.78 | +0.55 (+2.86%) | 5,062,041 |
| 30 Sep 2020 | CNY | 19.42 | 19.68 | 19.05 | 19.23 | 19.23 | -0.17 (-0.88%) | 3,575,438 |
| 29 Sep 2020 | CNY | 19.49 | 19.59 | 19.19 | 19.4 | 19.4 | +0.08 (+0.41%) | 5,891,823 |
| 28 Sep 2020 | CNY | 19.8 | 19.9 | 19.29 | 19.32 | 19.32 | -0.42 (-2.13%) | 4,283,230 |
| 25 Sep 2020 | CNY | 20.35 | 20.44 | 19.54 | 19.74 | 19.74 | -0.37 (-1.84%) | 5,413,726 |
| 24 Sep 2020 | CNY | 20.7 | 20.73 | 20.08 | 20.11 | 20.11 | -0.71 (-3.41%) | 4,883,901 |
| 23 Sep 2020 | CNY | 20.89 | 21.04 | 20.56 | 20.82 | 20.82 | -0.01 (-0.05%) | 4,480,032 |
| 22 Sep 2020 | CNY | 20.81 | 21.21 | 20.7 | 20.83 | 20.83 | -0.19 (-0.90%) | 5,113,605 |
| 21 Sep 2020 | CNY | 21.6 | 21.7 | 20.88 | 21.02 | 21.02 | -0.63 (-2.91%) | 7,829,187 |
| 18 Sep 2020 | CNY | 20.89 | 21.7 | 20.89 | 21.65 | 21.65 | +0.32 (+1.50%) | 8,505,326 |
| 17 Sep 2020 | CNY | 21.47 | 21.65 | 20.94 | 21.33 | 21.33 | -0.27 (-1.25%) | 7,008,225 |
| 16 Sep 2020 | CNY | 21.45 | 21.88 | 21.23 | 21.6 | 21.6 | -0.06 (-0.28%) | 6,851,810 |
| 15 Sep 2020 | CNY | 21.8 | 22.19 | 21.38 | 21.66 | 21.66 | +0.36 (+1.69%) | 12,382,771 |
| 14 Sep 2020 | CNY | 20.56 | 21.85 | 20.25 | 21.3 | 21.3 | +1.06 (+5.24%) | 10,770,422 |
| 11 Sep 2020 | CNY | 20.05 | 20.43 | 19.9 | 20.24 | 20.24 | -0.01 (-0.05%) | 6,401,873 |
| 10 Sep 2020 | CNY | 21.5 | 21.87 | 20.12 | 20.25 | 20.25 | -1.36 (-6.29%) | 11,042,010 |
| 9 Sep 2020 | CNY | 22.7 | 23.51 | 21.47 | 21.61 | 21.61 | -1.06 (-4.68%) | 19,884,742 |
| 8 Sep 2020 | CNY | 21.51 | 23.07 | 21.5 | 22.67 | 22.67 | +1.21 (+5.64%) | 15,979,916 |
| 7 Sep 2020 | CNY | 21.71 | 22.15 | 21.43 | 21.46 | 21.46 | -0.14 (-0.65%) | 8,348,617 |
| 4 Sep 2020 | CNY | 20.8 | 21.78 | 20.76 | 21.6 | 21.6 | +0.48 (+2.27%) | 7,098,500 |
| 3 Sep 2020 | CNY | 21.56 | 21.64 | 20.96 | 21.12 | 21.12 | -0.37 (-1.72%) | 4,502,906 |
| 2 Sep 2020 | CNY | 21.31 | 21.6 | 20.83 | 21.49 | 21.49 | +0.04 (+0.19%) | 7,447,063 |
| 1 Sep 2020 | CNY | 21.27 | 21.49 | 20.88 | 21.45 | 21.45 | +0.23 (+1.08%) | 6,049,526 |
| 31 Aug 2020 | CNY | 21.9 | 22.31 | 21.14 | 21.22 | 21.22 | -0.59 (-2.71%) | 10,883,103 |
| 28 Aug 2020 | CNY | 20.5 | 22.17 | 20.45 | 21.81 | 21.81 | +1.55 (+7.65%) | 19,044,800 |
| 27 Aug 2020 | CNY | 19.95 | 20.46 | 19.9 | 20.26 | 20.26 | +0.18 (+0.90%) | 6,849,386 |
