| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 23.41 | 23.5 | 22.85 | 23.15 | 23.15 | -0.27 (-1.15%) | 16,096,949 |
| 19 Oct 2020 | CNY | 23.99 | 24.05 | 23.4 | 23.42 | 23.42 | -0.39 (-1.64%) | 13,300,903 |
| 16 Oct 2020 | CNY | 23.71 | 24.23 | 23.6 | 23.81 | 23.81 | +0.09 (+0.38%) | 21,016,413 |
| 15 Oct 2020 | CNY | 23.58 | 23.93 | 23.44 | 23.72 | 23.72 | +0.06 (+0.25%) | 14,274,391 |
| 14 Oct 2020 | CNY | 23.83 | 23.99 | 23.57 | 23.66 | 23.66 | -0.4 (-1.66%) | 18,564,812 |
| 13 Oct 2020 | CNY | 23.9 | 24.23 | 23.74 | 24.06 | 24.06 | +0.08 (+0.33%) | 19,332,410 |
| 12 Oct 2020 | CNY | 23.01 | 24.07 | 23.01 | 23.98 | 23.98 | +1.14 (+4.99%) | 28,481,714 |
| 9 Oct 2020 | CNY | 22.7 | 23.06 | 22.68 | 22.84 | 22.84 | +0.48 (+2.15%) | 21,688,008 |
| 30 Sep 2020 | CNY | 22.67 | 22.67 | 22.2 | 22.36 | 22.36 | -0.09 (-0.40%) | 13,103,179 |
| 29 Sep 2020 | CNY | 22.3 | 22.69 | 22.25 | 22.45 | 22.45 | +0.21 (+0.94%) | 13,570,006 |
| 28 Sep 2020 | CNY | 22.74 | 22.81 | 22.23 | 22.24 | 22.24 | -0.44 (-1.94%) | 12,702,543 |
| 25 Sep 2020 | CNY | 23.03 | 23.13 | 22.39 | 22.68 | 22.68 | -0.24 (-1.05%) | 16,110,219 |
| 24 Sep 2020 | CNY | 23.44 | 23.48 | 22.9 | 22.92 | 22.92 | -0.73 (-3.09%) | 15,302,636 |
| 23 Sep 2020 | CNY | 23.68 | 23.83 | 23.26 | 23.65 | 23.65 | +0.13 (+0.55%) | 12,523,917 |
| 22 Sep 2020 | CNY | 23.65 | 23.95 | 23.4 | 23.52 | 23.52 | -0.42 (-1.75%) | 13,040,769 |
| 21 Sep 2020 | CNY | 24.08 | 24.3 | 23.85 | 23.94 | 23.94 | -0.39 (-1.60%) | 17,446,242 |
| 18 Sep 2020 | CNY | 23.72 | 24.38 | 23.56 | 24.33 | 24.33 | +0.62 (+2.61%) | 26,318,000 |
| 17 Sep 2020 | CNY | 22.8 | 23.97 | 22.68 | 23.71 | 23.71 | +0.87 (+3.81%) | 35,850,411 |
| 16 Sep 2020 | CNY | 23.21 | 23.3 | 22.69 | 22.84 | 22.84 | -0.39 (-1.68%) | 18,136,748 |
| 15 Sep 2020 | CNY | 23.45 | 23.45 | 23.09 | 23.23 | 23.23 | -0.16 (-0.68%) | 13,825,020 |
| 14 Sep 2020 | CNY | 23.17 | 23.57 | 23.08 | 23.39 | 23.39 | +0.29 (+1.26%) | 18,582,113 |
| 11 Sep 2020 | CNY | 22.87 | 23.28 | 22.53 | 23.1 | 23.1 | +0.19 (+0.83%) | 25,938,302 |
| 10 Sep 2020 | CNY | 24.5 | 24.57 | 22.9 | 22.91 | 22.91 | -1.38 (-5.68%) | 38,211,973 |
| 9 Sep 2020 | CNY | 25.09 | 25.16 | 24.26 | 24.29 | 24.29 | -1.19 (-4.67%) | 27,269,430 |
| 8 Sep 2020 | CNY | 25.4 | 25.54 | 24.9 | 25.48 | 25.48 | +0.17 (+0.67%) | 18,590,149 |
| 7 Sep 2020 | CNY | 25.9 | 26.22 | 25.2 | 25.31 | 25.31 | -0.49 (-1.90%) | 23,256,253 |
| 4 Sep 2020 | CNY | 25.3 | 25.85 | 25.16 | 25.8 | 25.8 | +0.07 (+0.27%) | 16,668,920 |
| 3 Sep 2020 | CNY | 26.19 | 26.19 | 25.59 | 25.73 | 25.73 | -0.46 (-1.76%) | 17,651,052 |
| 2 Sep 2020 | CNY | 26.06 | 26.29 | 25.54 | 26.19 | 26.19 | +0.12 (+0.46%) | 26,979,256 |
| 1 Sep 2020 | CNY | 26.37 | 26.5 | 25.58 | 26.07 | 26.07 | -0.22 (-0.84%) | 22,600,194 |
