| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 23.88 | 24.32 | 23.62 | 24.06 | 24.06 | +0.17 (+0.71%) | 1,846,874 |
| 16 Oct 2020 | CNY | 23.65 | 24.19 | 23.32 | 23.89 | 23.89 | +0.11 (+0.46%) | 1,991,320 |
| 15 Oct 2020 | CNY | 24.95 | 24.95 | 23.31 | 23.78 | 23.78 | -0.95 (-3.84%) | 3,148,100 |
| 14 Oct 2020 | CNY | 25.8 | 26.33 | 24.6 | 24.73 | 24.73 | -1.16 (-4.48%) | 4,364,700 |
| 13 Oct 2020 | CNY | 25.83 | 26.22 | 25.2 | 25.89 | 25.89 | -0.51 (-1.93%) | 5,159,420 |
| 12 Oct 2020 | CNY | 25.42 | 26.4 | 24.02 | 26.4 | 26.4 | +0.49 (+1.89%) | 6,505,386 |
| 9 Oct 2020 | CNY | 25.8 | 26.74 | 25.53 | 25.91 | 25.91 | +0.11 (+0.43%) | 8,396,393 |
| 30 Sep 2020 | CNY | 25.24 | 27.6 | 25.05 | 25.8 | 25.8 | +0.3 (+1.18%) | 7,224,200 |
| 29 Sep 2020 | CNY | 24.6 | 25.58 | 23.96 | 25.5 | 25.5 | +1.05 (+4.29%) | 5,677,396 |
| 28 Sep 2020 | CNY | 25.46 | 25.91 | 24.45 | 24.45 | 24.45 | -0.75 (-2.98%) | 4,546,001 |
| 25 Sep 2020 | CNY | 24.61 | 25.35 | 23.7 | 25.2 | 25.2 | +0.5 (+2.02%) | 5,153,476 |
| 24 Sep 2020 | CNY | 25.77 | 26.5 | 23.88 | 24.7 | 24.7 | +0.3 (+1.23%) | 6,879,948 |
| 23 Sep 2020 | CNY | 22.86 | 24.87 | 22.85 | 24.4 | 24.4 | +1.6 (+7.02%) | 5,043,231 |
| 22 Sep 2020 | CNY | 22.61 | 23.25 | 22.5 | 22.8 | 22.8 | -0.25 (-1.08%) | 2,147,495 |
| 21 Sep 2020 | CNY | 22.91 | 23.49 | 22.83 | 23.05 | 23.05 | -0.05 (-0.22%) | 2,249,475 |
| 18 Sep 2020 | CNY | 23.05 | 23.88 | 22.6 | 23.1 | 23.1 | -0.08 (-0.35%) | 3,560,488 |
| 17 Sep 2020 | CNY | 23.3 | 23.98 | 23.08 | 23.18 | 23.18 | -0.37 (-1.57%) | 4,013,061 |
| 16 Sep 2020 | CNY | 22.5 | 24.55 | 22.11 | 23.55 | 23.55 | +0.95 (+4.20%) | 5,445,084 |
| 15 Sep 2020 | CNY | 22.6 | 23.49 | 22.32 | 22.6 | 22.6 | -0.36 (-1.57%) | 3,540,061 |
| 14 Sep 2020 | CNY | 21.52 | 23.18 | 21.32 | 22.96 | 22.96 | +1.47 (+6.84%) | 5,238,529 |
| 11 Sep 2020 | CNY | 21.26 | 21.87 | 20.18 | 21.49 | 21.49 | -0.21 (-0.97%) | 4,396,412 |
| 10 Sep 2020 | CNY | 26.36 | 27 | 21.7 | 21.7 | 21.7 | -5.44 (-20.04%) | 8,052,239 |
| 9 Sep 2020 | CNY | 26.2 | 29.09 | 25.93 | 27.14 | 27.14 | -0.27 (-0.99%) | 8,993,108 |
| 8 Sep 2020 | CNY | 28.3 | 28.48 | 25.55 | 27.41 | 27.41 | -2.09 (-7.08%) | 8,272,066 |
| 7 Sep 2020 | CNY | 26.75 | 29.99 | 26.75 | 29.5 | 29.5 | +2.09 (+7.62%) | 11,068,087 |
| 4 Sep 2020 | CNY | 28 | 31 | 26.5 | 27.41 | 27.41 | -0.71 (-2.52%) | 14,728,571 |
| 3 Sep 2020 | CNY | 24.6 | 28.12 | 24.6 | 28.12 | 28.12 | +4.68 (+19.97%) | 6,573,837 |
| 2 Sep 2020 | CNY | 22.77 | 23.99 | 22.6 | 23.44 | 23.44 | +0.77 (+3.40%) | 6,239,563 |
| 1 Sep 2020 | CNY | 22.51 | 23.12 | 22.45 | 22.67 | 22.67 | -0.32 (-1.39%) | 2,359,820 |
| 31 Aug 2020 | CNY | 23.33 | 23.9 | 22.7 | 22.99 | 22.99 | -0.24 (-1.03%) | 3,154,534 |
