| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2020 | CNY | 29.43 | 31.1 | 29.13 | 29.9 | 29.9 | +0.41 (+1.39%) | 6,064,681 |
| 20 Oct 2020 | CNY | 28.6 | 29.6 | 27.9 | 29.49 | 29.49 | +1.06 (+3.73%) | 4,598,538 |
| 19 Oct 2020 | CNY | 28.95 | 29.15 | 28.38 | 28.43 | 28.43 | -0.5 (-1.73%) | 3,470,244 |
| 16 Oct 2020 | CNY | 29.47 | 29.51 | 28.45 | 28.93 | 28.93 | -0.1 (-0.34%) | 3,000,385 |
| 15 Oct 2020 | CNY | 29.77 | 30.07 | 29.01 | 29.03 | 29.03 | -0.67 (-2.26%) | 2,951,680 |
| 14 Oct 2020 | CNY | 30.54 | 30.8 | 29.57 | 29.7 | 29.7 | -0.83 (-2.72%) | 3,350,848 |
| 13 Oct 2020 | CNY | 31 | 31.1 | 30.41 | 30.53 | 30.53 | -0.7 (-2.24%) | 2,976,272 |
| 12 Oct 2020 | CNY | 30.9 | 31.33 | 30.75 | 31.23 | 31.23 | +0.54 (+1.76%) | 3,109,274 |
| 9 Oct 2020 | CNY | 30.53 | 31.03 | 30.45 | 30.69 | 30.69 | +0.22 (+0.72%) | 1,931,173 |
| 30 Sep 2020 | CNY | 30.56 | 30.91 | 30.02 | 30.47 | 30.47 | -0.53 (-1.71%) | 2,690,125 |
| 29 Sep 2020 | CNY | 28.86 | 31.2 | 28.63 | 31 | 31 | +2.4 (+8.39%) | 5,090,561 |
| 28 Sep 2020 | CNY | 28.99 | 29.3 | 28.44 | 28.6 | 28.6 | -0.34 (-1.17%) | 2,035,188 |
| 25 Sep 2020 | CNY | 29.6 | 29.69 | 28.61 | 28.94 | 28.94 | -0.61 (-2.06%) | 2,733,360 |
| 24 Sep 2020 | CNY | 29.67 | 30.09 | 29.3 | 29.55 | 29.55 | -0.67 (-2.22%) | 2,678,282 |
| 23 Sep 2020 | CNY | 30.49 | 30.6 | 29.83 | 30.22 | 30.22 | -0.17 (-0.56%) | 2,270,145 |
| 22 Sep 2020 | CNY | 30.8 | 31.19 | 30.08 | 30.39 | 30.39 | -0.55 (-1.78%) | 2,282,911 |
| 21 Sep 2020 | CNY | 31.3 | 32.19 | 30.89 | 30.94 | 30.94 | -0.45 (-1.43%) | 2,772,118 |
| 18 Sep 2020 | CNY | 32.05 | 32.05 | 31.01 | 31.39 | 31.39 | -0.13 (-0.41%) | 2,806,892 |
| 17 Sep 2020 | CNY | 30.71 | 31.79 | 30.3 | 31.52 | 31.52 | +0.87 (+2.84%) | 4,065,625 |
| 16 Sep 2020 | CNY | 31 | 31.5 | 30.1 | 30.65 | 30.65 | -0.63 (-2.01%) | 3,656,403 |
| 15 Sep 2020 | CNY | 32.02 | 32.2 | 31.06 | 31.28 | 31.28 | -0.59 (-1.85%) | 2,751,086 |
| 14 Sep 2020 | CNY | 31 | 32.18 | 30.72 | 31.87 | 31.87 | +0.54 (+1.72%) | 3,540,883 |
| 11 Sep 2020 | CNY | 30.99 | 31.49 | 29.3 | 31.33 | 31.33 | -0.06 (-0.19%) | 5,886,029 |
| 10 Sep 2020 | CNY | 34.55 | 34.55 | 31.01 | 31.39 | 31.39 | -2.84 (-8.30%) | 7,208,254 |
| 9 Sep 2020 | CNY | 33.4 | 34.76 | 33.01 | 34.23 | 34.23 | +0.45 (+1.33%) | 6,543,735 |
| 8 Sep 2020 | CNY | 33.09 | 33.94 | 32.81 | 33.78 | 33.78 | +0.64 (+1.93%) | 3,524,106 |
| 7 Sep 2020 | CNY | 32.97 | 34.2 | 32.92 | 33.14 | 33.14 | +0.21 (+0.64%) | 4,243,049 |
| 4 Sep 2020 | CNY | 32.9 | 33.14 | 32.3 | 32.93 | 32.93 | -0.76 (-2.26%) | 3,879,509 |
| 3 Sep 2020 | CNY | 33.79 | 34.16 | 33.33 | 33.69 | 33.69 | +0.06 (+0.18%) | 3,425,191 |
| 2 Sep 2020 | CNY | 32.93 | 34 | 32.72 | 33.63 | 33.63 | +0.63 (+1.91%) | 3,907,854 |
