| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 22.16 | 22.68 | 21.58 | 22.67 | 22.67 | +0.14 (+0.62%) | 2,677,440 |
| 19 Oct 2020 | CNY | 22.29 | 22.88 | 22.27 | 22.53 | 22.53 | +0.22 (+0.99%) | 2,020,880 |
| 16 Oct 2020 | CNY | 22.83 | 22.83 | 21.94 | 22.31 | 22.31 | -0.57 (-2.49%) | 2,670,380 |
| 15 Oct 2020 | CNY | 22.99 | 23.68 | 22.58 | 22.88 | 22.88 | -0.42 (-1.80%) | 2,451,340 |
| 14 Oct 2020 | CNY | 24.2 | 24.2 | 23.23 | 23.3 | 23.3 | -0.38 (-1.60%) | 2,562,187 |
| 13 Oct 2020 | CNY | 23.86 | 23.88 | 23.46 | 23.68 | 23.68 | -0.34 (-1.42%) | 2,452,260 |
| 12 Oct 2020 | CNY | 23.09 | 24.39 | 23.09 | 24.02 | 24.02 | +1.01 (+4.39%) | 3,648,347 |
| 9 Oct 2020 | CNY | 22.39 | 23.2 | 22.39 | 23.01 | 23.01 | +0.86 (+3.88%) | 1,900,821 |
| 30 Sep 2020 | CNY | 22.47 | 22.66 | 21.8 | 22.15 | 22.15 | -0.3 (-1.34%) | 1,441,180 |
| 29 Sep 2020 | CNY | 22.82 | 22.9 | 22.43 | 22.45 | 22.45 | -0.16 (-0.71%) | 1,524,900 |
| 28 Sep 2020 | CNY | 23.14 | 23.25 | 22.6 | 22.61 | 22.61 | -0.39 (-1.70%) | 1,407,355 |
| 25 Sep 2020 | CNY | 22.92 | 23.33 | 22.82 | 23 | 23 | +0.12 (+0.52%) | 1,453,540 |
| 24 Sep 2020 | CNY | 24 | 24.01 | 22.87 | 22.88 | 22.88 | -1.4 (-5.77%) | 3,871,428 |
| 23 Sep 2020 | CNY | 24.1 | 24.46 | 24 | 24.28 | 24.28 | +0.16 (+0.66%) | 2,067,560 |
| 22 Sep 2020 | CNY | 24.31 | 24.55 | 24.04 | 24.12 | 24.12 | -0.49 (-1.99%) | 2,309,218 |
| 21 Sep 2020 | CNY | 24.87 | 25.08 | 24.51 | 24.61 | 24.61 | -0.25 (-1.01%) | 2,537,899 |
| 18 Sep 2020 | CNY | 24.86 | 25.02 | 24.27 | 24.86 | 24.86 | +0.04 (+0.16%) | 3,134,941 |
| 17 Sep 2020 | CNY | 24.12 | 25.48 | 24.09 | 24.82 | 24.82 | +0.52 (+2.14%) | 4,760,235 |
| 16 Sep 2020 | CNY | 25 | 25.05 | 24.1 | 24.3 | 24.3 | -0.81 (-3.23%) | 4,003,514 |
| 15 Sep 2020 | CNY | 25.5 | 25.75 | 24.76 | 25.11 | 25.11 | -0.28 (-1.10%) | 4,066,007 |
| 14 Sep 2020 | CNY | 25.29 | 25.68 | 24.6 | 25.39 | 25.39 | +0.48 (+1.93%) | 4,495,110 |
| 11 Sep 2020 | CNY | 24.07 | 25.08 | 24.07 | 24.91 | 24.91 | -0.26 (-1.03%) | 5,347,070 |
| 10 Sep 2020 | CNY | 28.9 | 29.29 | 25 | 25.17 | 25.17 | -3.42 (-11.96%) | 11,101,108 |
| 9 Sep 2020 | CNY | 27.78 | 30.3 | 27.15 | 28.59 | 28.59 | +0.68 (+2.44%) | 15,511,687 |
| 8 Sep 2020 | CNY | 27.4 | 27.99 | 27.2 | 27.91 | 27.91 | -0.06 (-0.21%) | 6,319,196 |
| 7 Sep 2020 | CNY | 27.45 | 28.69 | 27.02 | 27.97 | 27.97 | +0.69 (+2.53%) | 11,084,113 |
| 4 Sep 2020 | CNY | 25.62 | 27.38 | 25.45 | 27.28 | 27.28 | +1.22 (+4.68%) | 5,856,994 |
| 3 Sep 2020 | CNY | 26.45 | 26.45 | 25.8 | 26.06 | 26.06 | -0.53 (-1.99%) | 3,678,834 |
| 2 Sep 2020 | CNY | 25.89 | 26.99 | 25.82 | 26.59 | 26.59 | +0.69 (+2.66%) | 6,021,545 |
| 1 Sep 2020 | CNY | 26.01 | 26.2 | 25.51 | 25.9 | 25.9 | -0.36 (-1.37%) | 3,785,435 |
