| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 26.33 | 29.15 | 26.07 | 27.02 | 27.02 | +2.09 (+8.38%) | 19,333,588 |
| 19 Oct 2020 | CNY | 25.8 | 26.6 | 24.8 | 24.93 | 24.93 | -0.97 (-3.75%) | 9,859,600 |
| 16 Oct 2020 | CNY | 25.52 | 25.98 | 25.08 | 25.9 | 25.9 | -0.17 (-0.65%) | 9,394,802 |
| 15 Oct 2020 | CNY | 24.86 | 26.3 | 24.39 | 26.07 | 26.07 | +1.14 (+4.57%) | 14,033,873 |
| 14 Oct 2020 | CNY | 24.54 | 25.66 | 24.54 | 24.93 | 24.93 | -0.39 (-1.54%) | 10,581,850 |
| 13 Oct 2020 | CNY | 25.21 | 26.2 | 24.63 | 25.32 | 25.32 | +0.5 (+2.01%) | 15,967,594 |
| 12 Oct 2020 | CNY | 23.18 | 24.98 | 23.1 | 24.82 | 24.82 | +1.82 (+7.91%) | 10,755,310 |
| 9 Oct 2020 | CNY | 22.4 | 23.38 | 21.87 | 23 | 23 | +0.12 (+0.52%) | 9,298,361 |
| 30 Sep 2020 | CNY | 22.94 | 23.27 | 22.53 | 22.88 | 22.88 | +0.26 (+1.15%) | 5,814,290 |
| 29 Sep 2020 | CNY | 22.8 | 22.96 | 22.4 | 22.62 | 22.62 | +0.12 (+0.53%) | 4,353,910 |
| 28 Sep 2020 | CNY | 23.09 | 23.4 | 22.4 | 22.5 | 22.5 | -0.35 (-1.53%) | 4,929,000 |
| 25 Sep 2020 | CNY | 23.47 | 23.53 | 22.68 | 22.85 | 22.85 | -0.39 (-1.68%) | 6,439,809 |
| 24 Sep 2020 | CNY | 24.47 | 24.69 | 23.13 | 23.24 | 23.24 | -1.58 (-6.37%) | 10,724,300 |
| 23 Sep 2020 | CNY | 24.81 | 25.36 | 24.29 | 24.82 | 24.82 | +0.26 (+1.06%) | 9,651,490 |
| 22 Sep 2020 | CNY | 25.36 | 25.74 | 24.55 | 24.56 | 24.56 | -1.64 (-6.26%) | 12,177,900 |
| 21 Sep 2020 | CNY | 26.3 | 28.4 | 25.92 | 26.2 | 26.2 | -0.88 (-3.25%) | 14,828,148 |
| 18 Sep 2020 | CNY | 25.74 | 28.17 | 25.12 | 27.08 | 27.08 | +2.11 (+8.45%) | 21,212,448 |
| 17 Sep 2020 | CNY | 25.23 | 25.99 | 24 | 24.97 | 24.97 | +0.19 (+0.77%) | 13,033,385 |
| 16 Sep 2020 | CNY | 25.51 | 25.75 | 24.3 | 24.78 | 24.78 | -1.02 (-3.95%) | 10,939,900 |
| 15 Sep 2020 | CNY | 26.01 | 26.49 | 25.1 | 25.8 | 25.8 | -0.74 (-2.79%) | 14,873,437 |
| 14 Sep 2020 | CNY | 24.6 | 26.88 | 24.17 | 26.54 | 26.54 | +1.98 (+8.06%) | 19,272,289 |
| 11 Sep 2020 | CNY | 22.35 | 25.26 | 22.35 | 24.56 | 24.56 | +1.96 (+8.67%) | 18,515,257 |
| 10 Sep 2020 | CNY | 25.96 | 25.98 | 22.52 | 22.6 | 22.6 | -2.93 (-11.48%) | 20,242,774 |
| 9 Sep 2020 | CNY | 26.79 | 30 | 24.28 | 25.53 | 25.53 | -1.64 (-6.04%) | 35,820,338 |
| 8 Sep 2020 | CNY | 23 | 27.17 | 23 | 27.17 | 27.17 | +4.53 (+20.01%) | 27,735,955 |
| 7 Sep 2020 | CNY | 23.01 | 23.75 | 22.2 | 22.64 | 22.64 | -0.15 (-0.66%) | 11,583,714 |
| 4 Sep 2020 | CNY | 22.32 | 22.94 | 22 | 22.79 | 22.79 | -0.03 (-0.13%) | 9,231,206 |
| 3 Sep 2020 | CNY | 21.87 | 23.35 | 21.57 | 22.82 | 22.82 | +0.81 (+3.68%) | 13,567,366 |
| 2 Sep 2020 | CNY | 21.15 | 22.55 | 21.15 | 22.01 | 22.01 | +0.74 (+3.48%) | 10,582,554 |
| 1 Sep 2020 | CNY | 21.51 | 21.88 | 21.03 | 21.27 | 21.27 | -0.52 (-2.39%) | 6,829,931 |
