| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 23.9216 | 24.3098 | 23.6667 | 23.7804 | 23.7804 | +0.251 (+1.07%) | 8,849,644 |
| 30 Sep 2020 | CNY | 23.8471 | 24.0078 | 23.4667 | 23.5294 | 23.5294 | -0.326 (-1.36%) | 6,282,106 |
| 29 Sep 2020 | CNY | 23.3726 | 24.1569 | 23.3373 | 23.8549 | 23.8549 | +0.404 (+1.72%) | 6,326,180 |
| 28 Sep 2020 | CNY | 23.5686 | 23.7843 | 23.2157 | 23.451 | 23.451 | -0.141 (-0.60%) | 5,063,463 |
| 25 Sep 2020 | CNY | 23.7843 | 23.9686 | 23.4118 | 23.5922 | 23.5922 | -0.114 (-0.48%) | 5,824,610 |
| 24 Sep 2020 | CNY | 24.2627 | 24.2627 | 23.6118 | 23.7059 | 23.7059 | -0.322 (-1.34%) | 7,300,359 |
| 23 Sep 2020 | CNY | 23.6471 | 24.3059 | 23.3726 | 24.0275 | 24.0275 | +0.49 (+2.08%) | 7,741,147 |
| 22 Sep 2020 | CNY | 23.1294 | 24.4235 | 23.0039 | 23.5373 | 23.5373 | +0.235 (+1.01%) | 9,812,723 |
| 21 Sep 2020 | CNY | 23.8431 | 23.8824 | 23.1098 | 23.302 | 23.302 | -0.631 (-2.64%) | 7,578,492 |
| 18 Sep 2020 | CNY | 23.7294 | 24.0235 | 23.4628 | 23.9333 | 23.9333 | +0.133 (+0.56%) | 8,795,763 |
| 17 Sep 2020 | CNY | 23.1373 | 24.3529 | 22.8941 | 23.8 | 23.8 | +0.674 (+2.92%) | 11,731,828 |
| 16 Sep 2020 | CNY | 23.1412 | 23.4431 | 22.9608 | 23.1255 | 23.1255 | -0.192 (-0.82%) | 6,863,699 |
| 15 Sep 2020 | CNY | 23.3216 | 23.5726 | 23.0431 | 23.3177 | 23.3177 | +0.145 (+0.63%) | 7,032,759 |
| 14 Sep 2020 | CNY | 23.1608 | 23.4824 | 22.8431 | 23.1726 | 23.1726 | +0.29 (+1.27%) | 8,358,805 |
| 11 Sep 2020 | CNY | 22.2431 | 22.9412 | 22.2431 | 22.8824 | 22.8824 | +0.353 (+1.57%) | 8,317,783 |
| 10 Sep 2020 | CNY | 23.4157 | 23.7137 | 22.3216 | 22.5294 | 22.5294 | -0.522 (-2.26%) | 9,966,450 |
| 9 Sep 2020 | CNY | 24.5765 | 24.7059 | 22.7961 | 23.051 | 23.051 | -1.282 (-5.27%) | 13,472,129 |
| 8 Sep 2020 | CNY | 25.4941 | 25.8353 | 23.5882 | 24.3333 | 24.3333 | -1.043 (-4.11%) | 16,768,017 |
| 7 Sep 2020 | CNY | 26.5098 | 27.102 | 25.2941 | 25.3765 | 25.3765 | -1.408 (-5.26%) | 11,372,393 |
| 4 Sep 2020 | CNY | 25.8039 | 26.902 | 25.6863 | 26.7843 | 26.7843 | +0.161 (+0.60%) | 7,491,973 |
| 3 Sep 2020 | CNY | 27.5647 | 27.6431 | 26.5373 | 26.6235 | 26.6235 | -0.828 (-3.01%) | 9,406,965 |
| 2 Sep 2020 | CNY | 27.0314 | 27.6392 | 26.8118 | 27.451 | 27.451 | +0.714 (+2.67%) | 10,528,052 |
| 1 Sep 2020 | CNY | 27.2 | 27.2824 | 26.2392 | 26.7373 | 26.7373 | -0.584 (-2.14%) | 9,786,193 |
| 31 Aug 2020 | CNY | 27.2157 | 27.6863 | 27.0784 | 27.3216 | 27.3216 | +0.008 (+0.03%) | 8,834,072 |
| 28 Aug 2020 | CNY | 27.4118 | 27.451 | 26.7569 | 27.3137 | 27.3137 | -0.133 (-0.49%) | 9,123,420 |
| 27 Aug 2020 | CNY | 26.2353 | 28.0863 | 26.1177 | 27.4471 | 27.4471 | +1.322 (+5.06%) | 14,410,297 |
| 26 Aug 2020 | CNY | 26.6784 | 26.8863 | 25.9451 | 26.1255 | 26.1255 | -0.533 (-2.00%) | 8,296,463 |
| 25 Aug 2020 | CNY | 26.8275 | 27.2157 | 26.4706 | 26.6588 | 26.6588 | -0.016 (-0.06%) | 10,266,029 |
| 24 Aug 2020 | CNY | 26.4588 | 26.9412 | 25.3843 | 26.6745 | 26.6745 | +0.4 (+1.52%) | 12,620,829 |
| 21 Aug 2020 | CNY | 25.9216 | 26.4078 | 25.5686 | 26.2745 | 26.2745 | +0.377 (+1.45%) | 13,285,359 |
