| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 25.34 | 26.15 | 25.01 | 25.91 | 25.91 | +0.84 (+3.35%) | 5,067,200 |
| 9 Oct 2020 | CNY | 24.22 | 25.4 | 24.21 | 25.07 | 25.07 | +1.11 (+4.63%) | 4,867,625 |
| 30 Sep 2020 | CNY | 24.28 | 24.47 | 23.65 | 23.96 | 23.96 | -0.29 (-1.20%) | 2,572,275 |
| 29 Sep 2020 | CNY | 24 | 24.55 | 23.83 | 24.25 | 24.25 | +0.4 (+1.68%) | 2,285,050 |
| 28 Sep 2020 | CNY | 24.41 | 24.45 | 23.82 | 23.85 | 23.85 | -0.13 (-0.54%) | 2,644,192 |
| 25 Sep 2020 | CNY | 24.97 | 24.97 | 23.8 | 23.98 | 23.98 | -0.75 (-3.03%) | 4,824,725 |
| 24 Sep 2020 | CNY | 25.38 | 26.19 | 24.6 | 24.73 | 24.73 | -0.57 (-2.25%) | 5,881,500 |
| 23 Sep 2020 | CNY | 25.51 | 25.66 | 24.71 | 25.3 | 25.3 | -0.03 (-0.12%) | 3,875,875 |
| 22 Sep 2020 | CNY | 25.72 | 26.25 | 25.1 | 25.33 | 25.33 | -0.94 (-3.58%) | 4,985,300 |
| 21 Sep 2020 | CNY | 25.84 | 26.84 | 25.39 | 26.27 | 26.27 | +0.72 (+2.82%) | 6,635,925 |
| 18 Sep 2020 | CNY | 25 | 26.12 | 24.56 | 25.55 | 25.55 | -0.5 (-1.92%) | 9,156,950 |
| 17 Sep 2020 | CNY | 26.16 | 26.91 | 25.66 | 26.05 | 26.05 | -0.45 (-1.70%) | 8,137,600 |
| 16 Sep 2020 | CNY | 27.09 | 27.09 | 25.7 | 26.5 | 26.5 | -0.06 (-0.23%) | 8,475,040 |
| 15 Sep 2020 | CNY | 26.89 | 27.9 | 25.86 | 26.56 | 26.56 | -0.5 (-1.85%) | 13,970,899 |
| 14 Sep 2020 | CNY | 23.39 | 28.3 | 23.39 | 27.06 | 27.06 | +3.43 (+14.52%) | 18,628,585 |
| 11 Sep 2020 | CNY | 22.26 | 23.86 | 22.05 | 23.63 | 23.63 | +0.92 (+4.05%) | 5,316,875 |
| 10 Sep 2020 | CNY | 24.7 | 24.71 | 22.5 | 22.71 | 22.71 | -2.25 (-9.01%) | 10,122,798 |
| 9 Sep 2020 | CNY | 24.13 | 26.3 | 23.6 | 24.96 | 24.96 | +0.56 (+2.30%) | 14,548,090 |
| 8 Sep 2020 | CNY | 24 | 25.09 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 7,343,308 |
| 7 Sep 2020 | CNY | 24.7 | 25.47 | 23.77 | 24.5 | 24.5 | +0.69 (+2.90%) | 12,057,625 |
| 4 Sep 2020 | CNY | 22.11 | 23.84 | 21.89 | 23.81 | 23.81 | +0.89 (+3.88%) | 8,208,660 |
| 3 Sep 2020 | CNY | 23.03 | 24.2 | 22.69 | 22.92 | 22.92 | -0.91 (-3.82%) | 6,653,575 |
| 2 Sep 2020 | CNY | 23.5 | 25 | 23.42 | 23.83 | 23.83 | +0.54 (+2.32%) | 10,073,335 |
| 1 Sep 2020 | CNY | 23.8 | 23.85 | 22.66 | 23.29 | 23.29 | -0.21 (-0.89%) | 5,605,135 |
| 31 Aug 2020 | CNY | 22.65 | 23.98 | 22.51 | 23.5 | 23.5 | +0.75 (+3.30%) | 9,100,465 |
| 28 Aug 2020 | CNY | 20.79 | 23.66 | 20.55 | 22.75 | 22.75 | +1.87 (+8.96%) | 7,218,275 |
| 27 Aug 2020 | CNY | 20.9 | 21.18 | 20.3 | 20.88 | 20.88 | -0.33 (-1.56%) | 3,662,340 |
| 26 Aug 2020 | CNY | 22.01 | 22.19 | 21.15 | 21.21 | 21.21 | -0.92 (-4.16%) | 3,309,600 |
| 25 Aug 2020 | CNY | 21.85 | 22.21 | 21.6 | 22.13 | 22.13 | +0.18 (+0.82%) | 3,429,125 |
| 24 Aug 2020 | CNY | 21.72 | 22.19 | 21.1 | 21.95 | 21.95 | +0.27 (+1.25%) | 2,797,140 |
