| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 22.3788 | 23.8636 | 22.3788 | 23.7803 | 23.7803 | +1.22 (+5.41%) | 6,320,864 |
| 19 Oct 2020 | CNY | 23.2576 | 23.2652 | 22.5379 | 22.5606 | 22.5606 | -0.697 (-3.00%) | 3,921,376 |
| 16 Oct 2020 | CNY | 23.8636 | 23.8636 | 22.4697 | 23.2576 | 23.2576 | -0.583 (-2.45%) | 6,029,428 |
| 15 Oct 2020 | CNY | 22.8409 | 24.2349 | 22.5758 | 23.8409 | 23.8409 | +0.545 (+2.34%) | 7,579,512 |
| 14 Oct 2020 | CNY | 22.8636 | 23.4091 | 22.3485 | 23.2955 | 23.2955 | +0.462 (+2.02%) | 5,057,719 |
| 13 Oct 2020 | CNY | 22.6515 | 23.5606 | 22.2803 | 22.8333 | 22.8333 | -0.167 (-0.72%) | 6,011,092 |
| 12 Oct 2020 | CNY | 22.3864 | 23.1591 | 21.6515 | 23 | 23 | +1.008 (+4.58%) | 5,835,007 |
| 9 Oct 2020 | CNY | 21.6439 | 22.2424 | 21.3636 | 21.9924 | 21.9924 | +0.871 (+4.12%) | 5,239,334 |
| 30 Sep 2020 | CNY | 20.5379 | 21.5758 | 20.5379 | 21.1212 | 21.1212 | +0.599 (+2.92%) | 4,699,650 |
| 29 Sep 2020 | CNY | 20.4545 | 21.0227 | 20.3485 | 20.5227 | 20.5227 | +0.28 (+1.38%) | 3,085,350 |
| 28 Sep 2020 | CNY | 20.5682 | 21.0606 | 19.8485 | 20.2424 | 20.2424 | -0.386 (-1.87%) | 3,724,123 |
| 25 Sep 2020 | CNY | 21.4849 | 21.8712 | 20.4773 | 20.6288 | 20.6288 | -1.045 (-4.82%) | 4,761,051 |
| 24 Sep 2020 | CNY | 23.053 | 23.5985 | 21.6212 | 21.6742 | 21.6742 | -2.083 (-8.77%) | 6,841,059 |
| 23 Sep 2020 | CNY | 24.197 | 25.3788 | 22.8788 | 23.7576 | 23.7576 | +0.045 (+0.19%) | 9,233,339 |
| 22 Sep 2020 | CNY | 22.1667 | 25.2045 | 21.9015 | 23.7121 | 23.7121 | +0.833 (+3.64%) | 11,071,146 |
| 21 Sep 2020 | CNY | 21.9697 | 23.2879 | 21.7045 | 22.8788 | 22.8788 | +0.826 (+3.74%) | 6,724,078 |
| 18 Sep 2020 | CNY | 22.697 | 22.8106 | 21.8182 | 22.053 | 22.053 | -1.03 (-4.46%) | 6,487,835 |
| 17 Sep 2020 | CNY | 21.1136 | 23.1818 | 20.9924 | 23.0833 | 23.0833 | +1.538 (+7.14%) | 8,372,997 |
| 16 Sep 2020 | CNY | 22.0455 | 23.7349 | 21.1439 | 21.5455 | 21.5455 | -0.727 (-3.26%) | 7,749,948 |
| 15 Sep 2020 | CNY | 23.0152 | 23.0455 | 21.9697 | 22.2727 | 22.2727 | -1.599 (-6.70%) | 8,552,051 |
| 14 Sep 2020 | CNY | 23.0303 | 24.7652 | 22.3864 | 23.8712 | 23.8712 | +1.561 (+6.99%) | 11,949,635 |
| 11 Sep 2020 | CNY | 21.0227 | 22.3485 | 19.7424 | 22.3106 | 22.3106 | +0.318 (+1.45%) | 8,599,598 |
| 10 Sep 2020 | CNY | 21.2121 | 22.25 | 19.6364 | 21.9924 | 21.9924 | +0.682 (+3.20%) | 11,463,976 |
| 9 Sep 2020 | CNY | 23.6667 | 24.3939 | 20.8333 | 21.3106 | 21.3106 | -3.599 (-14.45%) | 12,614,079 |
| 8 Sep 2020 | CNY | 23.947 | 26.2803 | 22.3485 | 24.9091 | 24.9091 | +0.818 (+3.40%) | 15,988,769 |
| 7 Sep 2020 | CNY | 23.3788 | 26.3712 | 23.3333 | 24.0909 | 24.0909 | +1.826 (+8.20%) | 18,277,655 |
| 4 Sep 2020 | CNY | 18.1061 | 22.2652 | 17.9545 | 22.2652 | 22.2652 | +3.614 (+19.37%) | 12,559,847 |
| 3 Sep 2020 | CNY | 18.947 | 19.0606 | 18.3712 | 18.6515 | 18.6515 | -0.189 (-1.01%) | 2,460,493 |
| 2 Sep 2020 | CNY | 18.2349 | 19.0985 | 18.1515 | 18.8409 | 18.8409 | +0.538 (+2.94%) | 3,294,258 |
| 1 Sep 2020 | CNY | 18.2576 | 18.4015 | 17.8864 | 18.303 | 18.303 | +0.129 (+0.71%) | 1,803,044 |
