| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 22.59 | 22.79 | 22.16 | 22.4 | 22.4 | -0.24 (-1.06%) | 1,695,597 |
| 14 Oct 2020 | CNY | 22.01 | 22.68 | 22 | 22.64 | 22.64 | +0.47 (+2.12%) | 2,496,799 |
| 13 Oct 2020 | CNY | 22.06 | 22.39 | 21.65 | 22.17 | 22.17 | +0.25 (+1.14%) | 2,724,199 |
| 12 Oct 2020 | CNY | 21.34 | 21.94 | 21.29 | 21.92 | 21.92 | +0.64 (+3.01%) | 1,640,800 |
| 9 Oct 2020 | CNY | 20.79 | 21.46 | 20.76 | 21.28 | 21.28 | +0.49 (+2.36%) | 1,072,000 |
| 30 Sep 2020 | CNY | 20.4 | 20.85 | 19.8 | 20.79 | 20.79 | -0.08 (-0.38%) | 2,283,294 |
| 29 Sep 2020 | CNY | 20.87 | 21.12 | 20.49 | 20.87 | 20.87 | -0.04 (-0.19%) | 1,395,300 |
| 28 Sep 2020 | CNY | 21.53 | 21.77 | 20.74 | 20.91 | 20.91 | -0.61 (-2.83%) | 1,928,400 |
| 25 Sep 2020 | CNY | 22.42 | 22.42 | 21.29 | 21.52 | 21.52 | -0.59 (-2.67%) | 2,452,300 |
| 24 Sep 2020 | CNY | 22.78 | 23.11 | 22.01 | 22.11 | 22.11 | -1.02 (-4.41%) | 3,245,100 |
| 23 Sep 2020 | CNY | 22.31 | 23.69 | 22.17 | 23.13 | 23.13 | +0.97 (+4.38%) | 4,601,400 |
| 22 Sep 2020 | CNY | 22.31 | 22.77 | 22 | 22.16 | 22.16 | -0.37 (-1.64%) | 2,289,800 |
| 21 Sep 2020 | CNY | 22.67 | 22.8 | 22.31 | 22.53 | 22.53 | -0.07 (-0.31%) | 2,122,279 |
| 18 Sep 2020 | CNY | 22.06 | 22.8 | 22.05 | 22.6 | 22.6 | +0.52 (+2.36%) | 3,673,479 |
| 17 Sep 2020 | CNY | 21.93 | 22.6 | 21.33 | 22.08 | 22.08 | +0.38 (+1.75%) | 3,711,379 |
| 16 Sep 2020 | CNY | 22.58 | 22.59 | 21.62 | 21.7 | 21.7 | -0.7 (-3.13%) | 3,323,717 |
| 15 Sep 2020 | CNY | 22.71 | 23.06 | 21.9 | 22.4 | 22.4 | -0.36 (-1.58%) | 3,628,861 |
| 14 Sep 2020 | CNY | 21.75 | 23.29 | 21.56 | 22.76 | 22.76 | +1.19 (+5.52%) | 4,855,261 |
| 11 Sep 2020 | CNY | 21.66 | 22.2 | 20.83 | 21.57 | 21.57 | -0.28 (-1.28%) | 4,574,021 |
| 10 Sep 2020 | CNY | 25.03 | 25.08 | 21.02 | 21.85 | 21.85 | -2.74 (-11.14%) | 7,529,540 |
| 9 Sep 2020 | CNY | 25.36 | 26.3 | 24.51 | 24.59 | 24.59 | -1.81 (-6.86%) | 9,280,285 |
| 8 Sep 2020 | CNY | 23.17 | 26.91 | 22.71 | 26.4 | 26.4 | +2.95 (+12.58%) | 12,223,113 |
| 7 Sep 2020 | CNY | 24.04 | 25.25 | 23.36 | 23.45 | 23.45 | -1 (-4.09%) | 6,740,844 |
| 4 Sep 2020 | CNY | 23.36 | 24.45 | 22.96 | 24.45 | 24.45 | +0.42 (+1.75%) | 6,320,039 |
| 3 Sep 2020 | CNY | 22.78 | 24.49 | 22.66 | 24.03 | 24.03 | +1.1 (+4.80%) | 9,086,218 |
| 2 Sep 2020 | CNY | 22.08 | 23.49 | 21.95 | 22.93 | 22.93 | +0.89 (+4.04%) | 6,092,435 |
| 1 Sep 2020 | CNY | 22.04 | 22.25 | 21.75 | 22.04 | 22.04 | -0.15 (-0.68%) | 2,035,434 |
| 31 Aug 2020 | CNY | 22.13 | 22.55 | 22.03 | 22.19 | 22.19 | +0.13 (+0.59%) | 2,556,624 |
| 28 Aug 2020 | CNY | 21.35 | 22.5 | 21.35 | 22.06 | 22.06 | -0.89 (-3.88%) | 3,724,214 |
| 27 Aug 2020 | CNY | 23.2 | 23.29 | 22.09 | 22.95 | 22.95 | -0.59 (-2.51%) | 5,420,739 |
