| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 25.91 | 26.39 | 25.44 | 25.62 | 25.62 | -0.26 (-1.00%) | 2,403,796 |
| 16 Oct 2020 | CNY | 26.2 | 26.43 | 25.78 | 25.88 | 25.88 | -0.39 (-1.48%) | 2,157,061 |
| 15 Oct 2020 | CNY | 26.78 | 26.98 | 26.18 | 26.27 | 26.27 | -0.37 (-1.39%) | 2,489,050 |
| 14 Oct 2020 | CNY | 26.7 | 26.86 | 26.31 | 26.64 | 26.64 | -0.25 (-0.93%) | 2,939,586 |
| 13 Oct 2020 | CNY | 27.19 | 27.2 | 26.47 | 26.89 | 26.89 | -0.09 (-0.33%) | 3,043,965 |
| 12 Oct 2020 | CNY | 26.46 | 27.1 | 26.44 | 26.98 | 26.98 | +0.89 (+3.41%) | 3,841,630 |
| 9 Oct 2020 | CNY | 25.58 | 26.28 | 25.42 | 26.09 | 26.09 | +0.98 (+3.90%) | 3,046,485 |
| 30 Sep 2020 | CNY | 24.99 | 25.34 | 24.8 | 25.11 | 25.11 | -0.01 (-0.04%) | 1,970,707 |
| 29 Sep 2020 | CNY | 24.83 | 25.36 | 24.7 | 25.12 | 25.12 | +0.36 (+1.45%) | 2,612,772 |
| 28 Sep 2020 | CNY | 25.32 | 25.57 | 24.74 | 24.76 | 24.76 | -0.6 (-2.37%) | 2,258,585 |
| 25 Sep 2020 | CNY | 25.55 | 25.73 | 25.13 | 25.36 | 25.36 | -0.13 (-0.51%) | 1,729,669 |
| 24 Sep 2020 | CNY | 26.38 | 26.39 | 25.35 | 25.49 | 25.49 | -0.87 (-3.30%) | 2,826,779 |
| 23 Sep 2020 | CNY | 26.46 | 26.59 | 25.87 | 26.36 | 26.36 | +0.14 (+0.53%) | 2,126,072 |
| 22 Sep 2020 | CNY | 26.4 | 26.68 | 26.08 | 26.22 | 26.22 | -0.3 (-1.13%) | 2,461,810 |
| 21 Sep 2020 | CNY | 27.23 | 27.29 | 26.45 | 26.52 | 26.52 | -0.52 (-1.92%) | 2,759,516 |
| 18 Sep 2020 | CNY | 26.9 | 27.26 | 26.51 | 27.04 | 27.04 | +0.15 (+0.56%) | 3,001,414 |
| 17 Sep 2020 | CNY | 26.5 | 27.26 | 26.01 | 26.89 | 26.89 | +0.35 (+1.32%) | 3,117,390 |
| 16 Sep 2020 | CNY | 26.9 | 27.2 | 26.4 | 26.54 | 26.54 | -0.34 (-1.26%) | 2,154,432 |
| 15 Sep 2020 | CNY | 27.2 | 27.2 | 26.7 | 26.88 | 26.88 | -0.09 (-0.33%) | 2,880,993 |
| 14 Sep 2020 | CNY | 26.17 | 27.25 | 26.01 | 26.97 | 26.97 | +0.96 (+3.69%) | 4,380,701 |
| 11 Sep 2020 | CNY | 24.94 | 26.1 | 24.5 | 26.01 | 26.01 | +1.04 (+4.16%) | 4,497,437 |
| 10 Sep 2020 | CNY | 26.93 | 27.1 | 24.61 | 24.97 | 24.97 | -1.64 (-6.16%) | 6,436,440 |
| 9 Sep 2020 | CNY | 27.74 | 27.78 | 26.5 | 26.61 | 26.61 | -1.45 (-5.17%) | 6,041,679 |
| 8 Sep 2020 | CNY | 28.51 | 28.55 | 27.76 | 28.06 | 28.06 | -0.25 (-0.88%) | 3,757,179 |
| 7 Sep 2020 | CNY | 28.3 | 28.87 | 28.18 | 28.31 | 28.31 | -0.05 (-0.18%) | 4,543,653 |
| 4 Sep 2020 | CNY | 27.6 | 28.55 | 27.47 | 28.36 | 28.36 | +0.04 (+0.14%) | 4,582,754 |
| 3 Sep 2020 | CNY | 29 | 29 | 28.31 | 28.32 | 28.32 | -0.5 (-1.73%) | 4,221,998 |
| 2 Sep 2020 | CNY | 29.25 | 29.25 | 28.41 | 28.82 | 28.82 | -0.2 (-0.69%) | 5,412,053 |
| 1 Sep 2020 | CNY | 29.15 | 29.34 | 28.59 | 29.02 | 29.02 | -0.27 (-0.92%) | 3,863,056 |
| 31 Aug 2020 | CNY | 29.45 | 30.06 | 29.28 | 29.29 | 29.29 | -0.07 (-0.24%) | 5,693,588 |
