| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 22.7111 | 23.1944 | 22.3333 | 23.1667 | 23.1667 | +0.4 (+1.76%) | 9,085,854 |
| 19 Oct 2020 | CNY | 22.7889 | 23.2778 | 22.5056 | 22.7667 | 22.7667 | +0.089 (+0.39%) | 9,447,501 |
| 16 Oct 2020 | CNY | 23.3333 | 23.7611 | 22.5611 | 22.6778 | 22.6778 | -0.783 (-3.34%) | 13,333,431 |
| 15 Oct 2020 | CNY | 23.2 | 23.8333 | 22.9889 | 23.4611 | 23.4611 | +0.205 (+0.88%) | 15,189,305 |
| 14 Oct 2020 | CNY | 24.4444 | 24.4444 | 23.1722 | 23.2556 | 23.2556 | -1.2 (-4.91%) | 24,157,387 |
| 13 Oct 2020 | CNY | 24.4444 | 24.9278 | 23.8944 | 24.4556 | 24.4556 | -0.489 (-1.96%) | 26,027,645 |
| 12 Oct 2020 | CNY | 23.3444 | 24.95 | 23.1111 | 24.9444 | 24.9444 | +1.306 (+5.52%) | 36,559,848 |
| 9 Oct 2020 | CNY | 22.7833 | 24.0611 | 22.1889 | 23.6389 | 23.6389 | +1.067 (+4.73%) | 36,242,044 |
| 30 Sep 2020 | CNY | 22.8667 | 23.0889 | 22 | 22.5722 | 22.5722 | -1.239 (-5.20%) | 41,349,790 |
| 29 Sep 2020 | CNY | 21.7222 | 23.8111 | 21.7222 | 23.8111 | 23.8111 | +3.933 (+19.79%) | 47,375,294 |
| 28 Sep 2020 | CNY | 21.05 | 21.0556 | 19.8611 | 19.8778 | 19.8778 | -1.222 (-5.79%) | 8,580,556 |
| 25 Sep 2020 | CNY | 20.8889 | 21.3056 | 20.4889 | 21.1 | 21.1 | +0.117 (+0.56%) | 9,686,471 |
| 24 Sep 2020 | CNY | 20.8333 | 21.5556 | 20.6556 | 20.9833 | 20.9833 | +0.028 (+0.13%) | 12,089,377 |
| 23 Sep 2020 | CNY | 20.5556 | 21.2778 | 20.3333 | 20.9556 | 20.9556 | +0.622 (+3.06%) | 10,219,825 |
| 22 Sep 2020 | CNY | 20.5833 | 20.7444 | 20.1722 | 20.3333 | 20.3333 | -0.406 (-1.96%) | 5,872,374 |
| 21 Sep 2020 | CNY | 20.7222 | 21.1111 | 20.5556 | 20.7389 | 20.7389 | -0.122 (-0.59%) | 7,328,799 |
| 18 Sep 2020 | CNY | 20.8444 | 21.3722 | 20.6778 | 20.8611 | 20.8611 | -0.006 (-0.03%) | 12,416,063 |
| 17 Sep 2020 | CNY | 19.5833 | 21.4444 | 19.5833 | 20.8667 | 20.8667 | +1.15 (+5.83%) | 15,167,989 |
| 16 Sep 2020 | CNY | 20.0056 | 20.2778 | 19.5 | 19.7167 | 19.7167 | -0.456 (-2.26%) | 6,119,238 |
| 15 Sep 2020 | CNY | 19.3833 | 20.6222 | 19.1833 | 20.1722 | 20.1722 | +0.817 (+4.22%) | 10,150,309 |
| 14 Sep 2020 | CNY | 18.8778 | 19.5611 | 18.8778 | 19.3556 | 19.3556 | +0.683 (+3.66%) | 5,808,960 |
| 11 Sep 2020 | CNY | 18.3333 | 18.7722 | 18.1 | 18.6722 | 18.6722 | +0.339 (+1.85%) | 4,592,748 |
| 10 Sep 2020 | CNY | 19.9222 | 19.9889 | 18.2833 | 18.3333 | 18.3333 | -1.256 (-6.41%) | 8,236,411 |
| 9 Sep 2020 | CNY | 20.5 | 20.6667 | 19.5889 | 19.5889 | 19.5889 | -1.217 (-5.85%) | 9,746,229 |
| 8 Sep 2020 | CNY | 21.3889 | 21.5833 | 20.5556 | 20.8056 | 20.8056 | -0.783 (-3.63%) | 11,353,084 |
| 7 Sep 2020 | CNY | 22.2167 | 22.4389 | 21.3611 | 21.5889 | 21.5889 | -0.544 (-2.46%) | 17,776,666 |
| 4 Sep 2020 | CNY | 20.5556 | 22.4778 | 20.4444 | 22.1333 | 22.1333 | +1.056 (+5.01%) | 21,922,331 |
| 3 Sep 2020 | CNY | 20.5556 | 21.5889 | 20.4111 | 21.0778 | 21.0778 | +0.578 (+2.82%) | 11,043,786 |
| 2 Sep 2020 | CNY | 20.6722 | 20.9333 | 20.3889 | 20.5 | 20.5 | -0.172 (-0.83%) | 5,924,259 |
| 1 Sep 2020 | CNY | 20.9278 | 20.9278 | 20.3667 | 20.6722 | 20.6722 | -0.278 (-1.33%) | 5,011,952 |
