| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 25.28 | 25.91 | 23.9 | 25.87 | 25.87 | +0.6 (+2.37%) | 9,436,500 |
| 19 Oct 2020 | CNY | 24.61 | 26 | 24.61 | 25.27 | 25.27 | +0.67 (+2.72%) | 8,262,486 |
| 16 Oct 2020 | CNY | 25.71 | 25.79 | 24.3 | 24.6 | 24.6 | -0.55 (-2.19%) | 7,011,005 |
| 15 Oct 2020 | CNY | 26.5 | 26.65 | 25.11 | 25.15 | 25.15 | -1.75 (-6.51%) | 8,877,763 |
| 14 Oct 2020 | CNY | 27.29 | 27.38 | 26.08 | 26.9 | 26.9 | -0.42 (-1.54%) | 10,166,700 |
| 13 Oct 2020 | CNY | 27.98 | 28.06 | 26.85 | 27.32 | 27.32 | -1.21 (-4.24%) | 15,424,775 |
| 12 Oct 2020 | CNY | 24 | 29 | 23.8 | 28.53 | 28.53 | +4.28 (+17.65%) | 18,380,242 |
| 9 Oct 2020 | CNY | 24 | 24.5 | 23.11 | 24.25 | 24.25 | +0.79 (+3.37%) | 8,398,300 |
| 30 Sep 2020 | CNY | 23.63 | 24.14 | 22.6 | 23.46 | 23.46 | -0.04 (-0.17%) | 8,806,557 |
| 29 Sep 2020 | CNY | 22.66 | 24.49 | 22.6 | 23.5 | 23.5 | +1.4 (+6.33%) | 12,762,376 |
| 28 Sep 2020 | CNY | 24.66 | 24.88 | 21.22 | 22.1 | 22.1 | -2.3 (-9.43%) | 11,399,790 |
| 25 Sep 2020 | CNY | 24.65 | 24.98 | 23.72 | 24.4 | 24.4 | +0.36 (+1.50%) | 10,894,362 |
| 24 Sep 2020 | CNY | 24.3 | 25.33 | 23.66 | 24.04 | 24.04 | -0.76 (-3.06%) | 12,547,863 |
| 23 Sep 2020 | CNY | 24 | 25.35 | 23.58 | 24.8 | 24.8 | +1.49 (+6.39%) | 14,630,389 |
| 22 Sep 2020 | CNY | 23.66 | 24.95 | 23.02 | 23.31 | 23.31 | -1.58 (-6.35%) | 15,345,519 |
| 21 Sep 2020 | CNY | 24.88 | 26.3 | 24.08 | 24.89 | 24.89 | +1.09 (+4.58%) | 21,253,572 |
| 18 Sep 2020 | CNY | 24.9 | 26.88 | 23.65 | 23.8 | 23.8 | +0.07 (+0.29%) | 20,247,734 |
| 17 Sep 2020 | CNY | 24.77 | 25.5 | 23.38 | 23.73 | 23.73 | -1.77 (-6.94%) | 15,702,001 |
| 16 Sep 2020 | CNY | 22.86 | 26.58 | 21.4 | 25.5 | 25.5 | +3 (+13.33%) | 21,303,012 |
| 15 Sep 2020 | CNY | 19.8 | 22.5 | 19.8 | 22.5 | 22.5 | +3.75 (+20%) | 9,961,672 |
| 14 Sep 2020 | CNY | 17.9 | 19.29 | 17.37 | 18.75 | 18.75 | +1.57 (+9.14%) | 11,657,858 |
| 11 Sep 2020 | CNY | 16.99 | 17.5 | 16.12 | 17.18 | 17.18 | +0.21 (+1.24%) | 6,643,300 |
| 10 Sep 2020 | CNY | 17.47 | 17.9 | 16.5 | 16.97 | 16.97 | -0.28 (-1.62%) | 8,462,644 |
| 9 Sep 2020 | CNY | 16.89 | 18.31 | 16.89 | 17.25 | 17.25 | +0.35 (+2.07%) | 10,817,853 |
| 8 Sep 2020 | CNY | 17.66 | 18.01 | 16.88 | 16.9 | 16.9 | -0.99 (-5.53%) | 8,319,402 |
| 7 Sep 2020 | CNY | 17.61 | 18.95 | 17.46 | 17.89 | 17.89 | +0.32 (+1.82%) | 8,763,063 |
| 4 Sep 2020 | CNY | 17.29 | 18.11 | 16.95 | 17.57 | 17.57 | -0.54 (-2.98%) | 8,349,581 |
| 3 Sep 2020 | CNY | 18.66 | 19.88 | 18.05 | 18.11 | 18.11 | -1.06 (-5.53%) | 11,917,764 |
| 2 Sep 2020 | CNY | 17.81 | 19.9 | 16.8 | 19.17 | 19.17 | +0.97 (+5.33%) | 17,080,689 |
| 1 Sep 2020 | CNY | 17.39 | 19.1 | 17.39 | 18.2 | 18.2 | +0.43 (+2.42%) | 16,321,015 |
