| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 26.4 | 26.6533 | 25.34 | 26.5067 | 26.5067 | +0.493 (+1.90%) | 3,526,876 |
| 19 Oct 2020 | CNY | 26.8733 | 27.3133 | 25.96 | 26.0133 | 26.0133 | -0.833 (-3.10%) | 5,668,654 |
| 16 Oct 2020 | CNY | 27.4867 | 27.7333 | 26.3 | 26.8467 | 26.8467 | -0.873 (-3.15%) | 9,542,710 |
| 15 Oct 2020 | CNY | 29.44 | 29.46 | 27.6267 | 27.72 | 27.72 | -1.747 (-5.93%) | 8,123,832 |
| 14 Oct 2020 | CNY | 28.0067 | 29.5733 | 28.0067 | 29.4667 | 29.4667 | +0.96 (+3.37%) | 7,245,294 |
| 13 Oct 2020 | CNY | 29.2867 | 29.3333 | 27.3333 | 28.5067 | 28.5067 | -0.747 (-2.55%) | 8,481,232 |
| 12 Oct 2020 | CNY | 30.06 | 30.5733 | 28.2533 | 29.2533 | 29.2533 | -0.347 (-1.17%) | 8,521,513 |
| 9 Oct 2020 | CNY | 29.72 | 29.9933 | 28.7067 | 29.6 | 29.6 | +0.447 (+1.53%) | 5,637,726 |
| 30 Sep 2020 | CNY | 29.6533 | 29.7667 | 28.6933 | 29.1533 | 29.1533 | -0.547 (-1.84%) | 2,628,258 |
| 29 Sep 2020 | CNY | 29.9133 | 30.5333 | 29.2 | 29.7 | 29.7 | +0.16 (+0.54%) | 3,896,949 |
| 28 Sep 2020 | CNY | 29.62 | 30.0667 | 28.96 | 29.54 | 29.54 | -0.013 (-0.05%) | 2,628,985 |
| 25 Sep 2020 | CNY | 29.0667 | 29.8333 | 29.0533 | 29.5533 | 29.5533 | +0.347 (+1.19%) | 2,897,181 |
| 24 Sep 2020 | CNY | 29.5333 | 30.0667 | 28.7267 | 29.2067 | 29.2067 | -0.567 (-1.90%) | 4,793,092 |
| 23 Sep 2020 | CNY | 29.4333 | 30.4667 | 28.84 | 29.7733 | 29.7733 | +0.333 (+1.13%) | 6,593,416 |
| 22 Sep 2020 | CNY | 29.5333 | 30.12 | 28.4733 | 29.44 | 29.44 | -1.013 (-3.33%) | 9,259,227 |
| 21 Sep 2020 | CNY | 28.52 | 30.5333 | 28.08 | 30.4533 | 30.4533 | +2.007 (+7.05%) | 15,725,641 |
| 18 Sep 2020 | CNY | 27.28 | 28.7 | 27.0267 | 28.4467 | 28.4467 | +1.007 (+3.67%) | 9,937,675 |
| 17 Sep 2020 | CNY | 27.0467 | 28.12 | 26.4467 | 27.44 | 27.44 | +0.733 (+2.75%) | 5,834,160 |
| 16 Sep 2020 | CNY | 26.6733 | 27.12 | 26.2667 | 26.7067 | 26.7067 | -0.187 (-0.69%) | 3,624,732 |
| 15 Sep 2020 | CNY | 27.2867 | 27.4 | 26.4267 | 26.8933 | 26.8933 | -0.093 (-0.35%) | 4,102,549 |
| 14 Sep 2020 | CNY | 26.9933 | 27.5 | 26.64 | 26.9867 | 26.9867 | +0.327 (+1.23%) | 4,625,140 |
| 11 Sep 2020 | CNY | 26.2733 | 26.92 | 26 | 26.66 | 26.66 | +0.107 (+0.40%) | 4,699,437 |
| 10 Sep 2020 | CNY | 27.4533 | 28.42 | 26.3333 | 26.5533 | 26.5533 | -0.88 (-3.21%) | 8,920,347 |
| 9 Sep 2020 | CNY | 28.78 | 28.9 | 27.2 | 27.4333 | 27.4333 | -1.4 (-4.86%) | 7,857,561 |
| 8 Sep 2020 | CNY | 29.78 | 30.32 | 28.42 | 28.8333 | 28.8333 | -0.987 (-3.31%) | 6,392,869 |
| 7 Sep 2020 | CNY | 31.16 | 31.16 | 29.72 | 29.82 | 29.82 | -0.907 (-2.95%) | 5,677,788 |
| 4 Sep 2020 | CNY | 30.5333 | 31.2667 | 30.0933 | 30.7267 | 30.7267 | +0.073 (+0.24%) | 4,452,840 |
| 3 Sep 2020 | CNY | 31.7 | 31.9933 | 30 | 30.6533 | 30.6533 | -1.133 (-3.57%) | 5,855,472 |
| 2 Sep 2020 | CNY | 32.54 | 32.54 | 31.1 | 31.7867 | 31.7867 | -0.693 (-2.13%) | 5,487,814 |
| 1 Sep 2020 | CNY | 30.6067 | 33.0467 | 30.4067 | 32.48 | 32.48 | +1.673 (+5.43%) | 7,049,952 |
