| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 32.38 | 32.38 | 31.2 | 31.67 | 31.67 | -0.14 (-0.44%) | 2,346,110 |
| 16 Oct 2020 | CNY | 31.5 | 32.43 | 30.7 | 31.81 | 31.81 | +0.9 (+2.91%) | 2,265,406 |
| 15 Oct 2020 | CNY | 31.9 | 32.64 | 30.85 | 30.91 | 30.91 | -0.97 (-3.04%) | 2,283,410 |
| 14 Oct 2020 | CNY | 31.3 | 31.94 | 31.02 | 31.88 | 31.88 | +0.58 (+1.85%) | 1,801,810 |
| 13 Oct 2020 | CNY | 31.63 | 31.87 | 31 | 31.3 | 31.3 | -0.32 (-1.01%) | 1,188,124 |
| 12 Oct 2020 | CNY | 30.92 | 31.8 | 30.68 | 31.62 | 31.62 | +1.03 (+3.37%) | 1,502,228 |
| 9 Oct 2020 | CNY | 30.3 | 30.69 | 30.11 | 30.59 | 30.59 | +0.73 (+2.44%) | 809,742 |
| 30 Sep 2020 | CNY | 29.84 | 30.53 | 29.76 | 29.86 | 29.86 | -0.19 (-0.63%) | 812,586 |
| 29 Sep 2020 | CNY | 29.81 | 30.4 | 29.76 | 30.05 | 30.05 | +0.33 (+1.11%) | 794,103 |
| 28 Sep 2020 | CNY | 29.76 | 30.15 | 29.36 | 29.72 | 29.72 | -0.03 (-0.10%) | 814,124 |
| 25 Sep 2020 | CNY | 30.11 | 30.53 | 29.6 | 29.75 | 29.75 | -0.45 (-1.49%) | 1,020,186 |
| 24 Sep 2020 | CNY | 31 | 31.01 | 30.08 | 30.2 | 30.2 | -0.81 (-2.61%) | 1,274,697 |
| 23 Sep 2020 | CNY | 31.3 | 31.48 | 30.7 | 31.01 | 31.01 | -0.26 (-0.83%) | 1,501,383 |
| 22 Sep 2020 | CNY | 31.63 | 32.24 | 31.01 | 31.27 | 31.27 | -0.89 (-2.77%) | 3,139,090 |
| 21 Sep 2020 | CNY | 30.69 | 32.89 | 30.63 | 32.16 | 32.16 | +1.28 (+4.15%) | 4,106,414 |
| 18 Sep 2020 | CNY | 30.01 | 31.35 | 29.76 | 30.88 | 30.88 | +0.68 (+2.25%) | 2,102,182 |
| 17 Sep 2020 | CNY | 29.89 | 30.77 | 29.51 | 30.2 | 30.2 | +0.45 (+1.51%) | 1,759,983 |
| 16 Sep 2020 | CNY | 30.05 | 30.35 | 29.2 | 29.75 | 29.75 | -0.3 (-1.00%) | 1,254,800 |
| 15 Sep 2020 | CNY | 30 | 30.74 | 29.55 | 30.05 | 30.05 | +0.05 (+0.17%) | 1,655,800 |
| 14 Sep 2020 | CNY | 28.76 | 30.46 | 28.56 | 30 | 30 | +0.95 (+3.27%) | 2,053,600 |
| 11 Sep 2020 | CNY | 27.86 | 29.44 | 27.86 | 29.05 | 29.05 | +0.72 (+2.54%) | 1,650,400 |
| 10 Sep 2020 | CNY | 31.2 | 31.29 | 27.7 | 28.33 | 28.33 | -3 (-9.58%) | 3,643,732 |
| 9 Sep 2020 | CNY | 30.63 | 32.55 | 30.5 | 31.33 | 31.33 | +0.27 (+0.87%) | 4,068,100 |
| 8 Sep 2020 | CNY | 31.99 | 32 | 30.7 | 31.06 | 31.06 | -0.59 (-1.86%) | 2,589,853 |
| 7 Sep 2020 | CNY | 31.56 | 32.62 | 31.4 | 31.65 | 31.65 | -0.3 (-0.94%) | 3,252,358 |
| 4 Sep 2020 | CNY | 30.58 | 32.18 | 30.45 | 31.95 | 31.95 | +0.38 (+1.20%) | 2,893,145 |
| 3 Sep 2020 | CNY | 33.32 | 33.5 | 31.3 | 31.57 | 31.57 | -2.83 (-8.23%) | 6,223,943 |
| 2 Sep 2020 | CNY | 33.89 | 35.75 | 33.8 | 34.4 | 34.4 | -0.21 (-0.61%) | 6,709,853 |
| 1 Sep 2020 | CNY | 33.4 | 35.26 | 33.04 | 34.61 | 34.61 | -1.25 (-3.49%) | 8,579,084 |
| 31 Aug 2020 | CNY | 36 | 38.76 | 35.76 | 35.86 | 35.86 | +3.56 (+11.02%) | 12,302,268 |
