| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 26.02 | 26.17 | 25.15 | 25.25 | 25.25 | -0.66 (-2.55%) | 22,305,621 |
| 16 Oct 2020 | CNY | 25.75 | 25.98 | 25.52 | 25.91 | 25.91 | +0.24 (+0.93%) | 15,378,687 |
| 15 Oct 2020 | CNY | 26.3 | 26.3 | 25.47 | 25.67 | 25.67 | -0.92 (-3.46%) | 28,823,743 |
| 14 Oct 2020 | CNY | 26.66 | 27.37 | 26.53 | 26.59 | 26.59 | +0.41 (+1.57%) | 36,974,229 |
| 13 Oct 2020 | CNY | 27.3 | 27.3 | 25.79 | 26.18 | 26.18 | -1.35 (-4.90%) | 51,221,174 |
| 12 Oct 2020 | CNY | 27.12 | 27.67 | 26.92 | 27.53 | 27.53 | +0.67 (+2.49%) | 36,104,744 |
| 9 Oct 2020 | CNY | 26.6 | 27.12 | 26.53 | 26.86 | 26.86 | +0.75 (+2.87%) | 22,505,200 |
| 30 Sep 2020 | CNY | 26.79 | 26.88 | 25.9 | 26.11 | 26.11 | -0.61 (-2.28%) | 18,394,954 |
| 29 Sep 2020 | CNY | 26.71 | 26.86 | 26.31 | 26.72 | 26.72 | +0.3 (+1.14%) | 15,258,100 |
| 28 Sep 2020 | CNY | 26.99 | 27.4 | 26.38 | 26.42 | 26.42 | -0.46 (-1.71%) | 17,693,533 |
| 25 Sep 2020 | CNY | 27.05 | 27.28 | 26.66 | 26.88 | 26.88 | +0.05 (+0.19%) | 17,119,950 |
| 24 Sep 2020 | CNY | 27.61 | 27.77 | 26.8 | 26.83 | 26.83 | -1.08 (-3.87%) | 29,079,162 |
| 23 Sep 2020 | CNY | 27.46 | 28.16 | 27.35 | 27.91 | 27.91 | +0.5 (+1.82%) | 25,828,944 |
| 22 Sep 2020 | CNY | 27.23 | 28.15 | 27.13 | 27.41 | 27.41 | -0.23 (-0.83%) | 27,773,056 |
| 21 Sep 2020 | CNY | 28.41 | 29.03 | 27.57 | 27.64 | 27.64 | -0.8 (-2.81%) | 34,764,641 |
| 18 Sep 2020 | CNY | 28.4 | 28.53 | 27.51 | 28.44 | 28.44 | +0.02 (+0.07%) | 39,082,960 |
| 17 Sep 2020 | CNY | 28.78 | 28.97 | 27.98 | 28.42 | 28.42 | -0.7 (-2.40%) | 45,363,891 |
| 16 Sep 2020 | CNY | 28.71 | 29.77 | 28.5 | 29.12 | 29.12 | +0.15 (+0.52%) | 49,280,922 |
| 15 Sep 2020 | CNY | 30.7 | 30.7 | 28.88 | 28.97 | 28.97 | -1.72 (-5.60%) | 75,109,625 |
| 14 Sep 2020 | CNY | 28.81 | 30.85 | 28.19 | 30.69 | 30.69 | +2.41 (+8.52%) | 108,892,538 |
| 11 Sep 2020 | CNY | 27 | 29.33 | 26.9 | 28.28 | 28.28 | +0.81 (+2.95%) | 76,555,228 |
| 10 Sep 2020 | CNY | 25.92 | 28.71 | 25.75 | 27.47 | 27.47 | +2.07 (+8.15%) | 81,840,033 |
| 9 Sep 2020 | CNY | 27.18 | 27.26 | 25.14 | 25.4 | 25.4 | -2.16 (-7.84%) | 47,725,591 |
| 8 Sep 2020 | CNY | 27.41 | 27.71 | 26.97 | 27.56 | 27.56 | +0.18 (+0.66%) | 27,011,811 |
| 7 Sep 2020 | CNY | 27.73 | 28.47 | 27.22 | 27.38 | 27.38 | -0.44 (-1.58%) | 32,946,835 |
| 4 Sep 2020 | CNY | 27.2 | 27.92 | 27.01 | 27.82 | 27.82 | -0.24 (-0.86%) | 28,567,624 |
| 3 Sep 2020 | CNY | 29.1 | 29.18 | 27.95 | 28.06 | 28.06 | -1.17 (-4.00%) | 42,689,110 |
| 2 Sep 2020 | CNY | 27.99 | 29.81 | 27.81 | 29.23 | 29.23 | +1.22 (+4.36%) | 62,673,915 |
| 1 Sep 2020 | CNY | 27.87 | 28.38 | 27.43 | 28.01 | 28.01 | +0.17 (+0.61%) | 29,089,911 |
| 31 Aug 2020 | CNY | 27.61 | 28.92 | 27.61 | 27.84 | 27.84 | +0.2 (+0.72%) | 48,140,713 |
