| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 31.52 | 32.39 | 30.5 | 30.5 | 30.5 | -0.4 (-1.29%) | 2,113,440 |
| 16 Oct 2020 | CNY | 31 | 31 | 30.16 | 30.9 | 30.9 | +0.5 (+1.64%) | 1,068,900 |
| 15 Oct 2020 | CNY | 30.25 | 30.78 | 30 | 30.4 | 30.4 | +0.16 (+0.53%) | 845,655 |
| 14 Oct 2020 | CNY | 30.46 | 30.79 | 30.13 | 30.24 | 30.24 | -0.27 (-0.88%) | 741,718 |
| 13 Oct 2020 | CNY | 29.9 | 30.89 | 29.81 | 30.51 | 30.51 | +0.58 (+1.94%) | 1,272,899 |
| 12 Oct 2020 | CNY | 29.27 | 29.98 | 29.2 | 29.93 | 29.93 | +0.82 (+2.82%) | 861,999 |
| 9 Oct 2020 | CNY | 29 | 29.24 | 28.83 | 29.11 | 29.11 | +0.61 (+2.14%) | 504,300 |
| 30 Sep 2020 | CNY | 28.68 | 28.99 | 28.44 | 28.5 | 28.5 | -0.24 (-0.84%) | 546,100 |
| 29 Sep 2020 | CNY | 28.39 | 29.15 | 28.22 | 28.74 | 28.74 | +0.22 (+0.77%) | 669,659 |
| 28 Sep 2020 | CNY | 29.78 | 29.78 | 28.38 | 28.52 | 28.52 | -0.98 (-3.32%) | 889,855 |
| 25 Sep 2020 | CNY | 28.94 | 29.81 | 28.91 | 29.5 | 29.5 | +0.5 (+1.72%) | 882,400 |
| 24 Sep 2020 | CNY | 29.9 | 30.25 | 28.9 | 29 | 29 | -1.17 (-3.88%) | 1,007,099 |
| 23 Sep 2020 | CNY | 28.75 | 30.45 | 28.75 | 30.17 | 30.17 | +1.41 (+4.90%) | 1,739,400 |
| 22 Sep 2020 | CNY | 28.82 | 29.24 | 28.7 | 28.76 | 28.76 | -0.23 (-0.79%) | 594,400 |
| 21 Sep 2020 | CNY | 29.5 | 29.69 | 28.95 | 28.99 | 28.99 | -0.52 (-1.76%) | 616,100 |
| 18 Sep 2020 | CNY | 29.49 | 29.8 | 29.03 | 29.51 | 29.51 | -0.1 (-0.34%) | 726,600 |
| 17 Sep 2020 | CNY | 29.18 | 29.82 | 28.93 | 29.61 | 29.61 | +0.46 (+1.58%) | 711,090 |
| 16 Sep 2020 | CNY | 29.69 | 29.93 | 28.95 | 29.15 | 29.15 | -0.5 (-1.69%) | 568,300 |
| 15 Sep 2020 | CNY | 29.9 | 29.98 | 29.18 | 29.65 | 29.65 | -0.02 (-0.07%) | 802,200 |
| 14 Sep 2020 | CNY | 28.87 | 30.05 | 28.87 | 29.67 | 29.67 | +0.94 (+3.27%) | 1,277,460 |
| 11 Sep 2020 | CNY | 28.1 | 28.87 | 28.01 | 28.73 | 28.73 | +0.4 (+1.41%) | 1,096,619 |
| 10 Sep 2020 | CNY | 31.06 | 31.58 | 28.01 | 28.33 | 28.33 | -2.68 (-8.64%) | 2,739,520 |
| 9 Sep 2020 | CNY | 30.5 | 32.3 | 30.3 | 31.01 | 31.01 | +0.38 (+1.24%) | 3,433,944 |
| 8 Sep 2020 | CNY | 30.15 | 30.98 | 29.84 | 30.63 | 30.63 | +0.42 (+1.39%) | 1,352,799 |
| 7 Sep 2020 | CNY | 30.9 | 31.25 | 29.8 | 30.21 | 30.21 | -0.58 (-1.88%) | 2,306,364 |
| 4 Sep 2020 | CNY | 30.13 | 30.89 | 29.8 | 30.79 | 30.79 | +0.54 (+1.79%) | 1,841,400 |
| 3 Sep 2020 | CNY | 30 | 30.93 | 29.89 | 30.25 | 30.25 | +0.19 (+0.63%) | 1,549,540 |
| 2 Sep 2020 | CNY | 29.54 | 30.32 | 29.2 | 30.06 | 30.06 | +0.57 (+1.93%) | 1,154,041 |
| 1 Sep 2020 | CNY | 29.68 | 29.76 | 29.21 | 29.49 | 29.49 | -0.06 (-0.20%) | 476,744 |
| 31 Aug 2020 | CNY | 29.62 | 29.95 | 29.48 | 29.55 | 29.55 | +0.02 (+0.07%) | 954,212 |
