| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 33.76 | 33.82 | 33.05 | 33.8 | 33.8 | +0.03 (+0.09%) | 599,100 |
| 19 Oct 2020 | CNY | 33.3 | 34.1 | 33.24 | 33.77 | 33.77 | +0.48 (+1.44%) | 909,017 |
| 16 Oct 2020 | CNY | 33.2 | 33.36 | 32.72 | 33.29 | 33.29 | +0.07 (+0.21%) | 659,900 |
| 15 Oct 2020 | CNY | 34 | 34 | 33.2 | 33.22 | 33.22 | -0.38 (-1.13%) | 509,100 |
| 14 Oct 2020 | CNY | 34.28 | 34.29 | 33.5 | 33.6 | 33.6 | -0.62 (-1.81%) | 811,700 |
| 13 Oct 2020 | CNY | 34.56 | 34.56 | 33.82 | 34.22 | 34.22 | -0.24 (-0.70%) | 997,200 |
| 12 Oct 2020 | CNY | 33.66 | 34.49 | 33.58 | 34.46 | 34.46 | +0.97 (+2.90%) | 1,055,700 |
| 9 Oct 2020 | CNY | 33.51 | 33.96 | 33.25 | 33.49 | 33.49 | +0.59 (+1.79%) | 762,100 |
| 30 Sep 2020 | CNY | 32.95 | 33.92 | 32.7 | 32.9 | 32.9 | -0.05 (-0.15%) | 973,891 |
| 29 Sep 2020 | CNY | 33.55 | 33.9 | 32.86 | 32.95 | 32.95 | -0.72 (-2.14%) | 985,000 |
| 28 Sep 2020 | CNY | 33.17 | 34.5 | 32.25 | 33.67 | 33.67 | +0.6 (+1.81%) | 1,501,700 |
| 25 Sep 2020 | CNY | 33.25 | 34.16 | 32.88 | 33.07 | 33.07 | +0.07 (+0.21%) | 960,900 |
| 24 Sep 2020 | CNY | 35.51 | 35.59 | 32.8 | 33 | 33 | -2.8 (-7.82%) | 2,247,900 |
| 23 Sep 2020 | CNY | 34.97 | 36.2 | 34.75 | 35.8 | 35.8 | +0.56 (+1.59%) | 750,400 |
| 22 Sep 2020 | CNY | 35.8 | 35.8 | 34.83 | 35.24 | 35.24 | -0.56 (-1.56%) | 530,400 |
| 21 Sep 2020 | CNY | 36.26 | 36.49 | 35.25 | 35.8 | 35.8 | -0.5 (-1.38%) | 666,100 |
| 18 Sep 2020 | CNY | 36.54 | 36.7 | 35.7 | 36.3 | 36.3 | -0.24 (-0.66%) | 664,584 |
| 17 Sep 2020 | CNY | 35.75 | 36.55 | 35.75 | 36.54 | 36.54 | +0.38 (+1.05%) | 793,357 |
| 16 Sep 2020 | CNY | 35.75 | 36.4 | 35.74 | 36.16 | 36.16 | +0.28 (+0.78%) | 597,100 |
| 15 Sep 2020 | CNY | 35.93 | 36.64 | 35.61 | 35.88 | 35.88 | +0.04 (+0.11%) | 716,600 |
| 14 Sep 2020 | CNY | 36.03 | 36.37 | 35.41 | 35.84 | 35.84 | +0.04 (+0.11%) | 713,120 |
| 11 Sep 2020 | CNY | 34.1 | 36.07 | 34 | 35.8 | 35.8 | +1.76 (+5.17%) | 798,321 |
| 10 Sep 2020 | CNY | 35.4 | 36.07 | 34 | 34.04 | 34.04 | -1.38 (-3.90%) | 958,749 |
| 9 Sep 2020 | CNY | 36.3 | 36.3 | 35.07 | 35.42 | 35.42 | -1.22 (-3.33%) | 1,018,849 |
| 8 Sep 2020 | CNY | 36.37 | 36.79 | 35.61 | 36.64 | 36.64 | +0.4 (+1.10%) | 721,121 |
| 7 Sep 2020 | CNY | 36.45 | 36.98 | 36 | 36.24 | 36.24 | -0.04 (-0.11%) | 1,097,822 |
| 4 Sep 2020 | CNY | 35.25 | 36.66 | 35.03 | 36.28 | 36.28 | +0.6 (+1.68%) | 1,146,299 |
| 3 Sep 2020 | CNY | 36.3 | 37.1 | 35.35 | 35.68 | 35.68 | -1.14 (-3.10%) | 1,820,784 |
| 2 Sep 2020 | CNY | 37.3 | 37.8 | 36.61 | 36.82 | 36.82 | -0.78 (-2.07%) | 1,526,699 |
| 1 Sep 2020 | CNY | 37.51 | 38.14 | 37.2 | 37.6 | 37.6 | -0.25 (-0.66%) | 1,237,583 |
