| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 32.0267 | 32.3333 | 31.2133 | 31.2933 | 31.2933 | -0.693 (-2.17%) | 3,756,757 |
| 28 Sep 2020 | CNY | 29.6333 | 34.2 | 29.1267 | 31.9867 | 31.9867 | +2.267 (+7.63%) | 4,702,798 |
| 25 Sep 2020 | CNY | 30.8333 | 30.8333 | 29.4067 | 29.72 | 29.72 | -0.853 (-2.79%) | 1,915,200 |
| 24 Sep 2020 | CNY | 30.3867 | 31.2867 | 30.0867 | 30.5733 | 30.5733 | +0.147 (+0.48%) | 2,186,884 |
| 23 Sep 2020 | CNY | 29.82 | 30.44 | 29.7267 | 30.4267 | 30.4267 | +0.573 (+1.92%) | 1,557,472 |
| 22 Sep 2020 | CNY | 30.7 | 30.9867 | 29.7267 | 29.8533 | 29.8533 | -1.287 (-4.13%) | 2,498,923 |
| 21 Sep 2020 | CNY | 31.8 | 32.1267 | 30.8667 | 31.14 | 31.14 | -0.667 (-2.10%) | 2,796,424 |
| 18 Sep 2020 | CNY | 31.4267 | 32.1867 | 30.8 | 31.8067 | 31.8067 | +0.273 (+0.87%) | 3,590,341 |
| 17 Sep 2020 | CNY | 32.2533 | 33 | 31.5 | 31.5333 | 31.5333 | -0.3 (-0.94%) | 5,036,137 |
| 16 Sep 2020 | CNY | 31.6733 | 32.12 | 30.5867 | 31.8333 | 31.8333 | -0.167 (-0.52%) | 4,683,628 |
| 15 Sep 2020 | CNY | 32.1 | 32.58 | 30.4667 | 32 | 32 | +0.373 (+1.18%) | 4,260,078 |
| 14 Sep 2020 | CNY | 29.8667 | 32.6533 | 29.6267 | 31.6267 | 31.6267 | +2.193 (+7.45%) | 4,471,533 |
| 11 Sep 2020 | CNY | 28.9133 | 29.5867 | 27.9 | 29.4333 | 29.4333 | +0.647 (+2.25%) | 2,125,182 |
| 10 Sep 2020 | CNY | 32 | 32.3933 | 28.6667 | 28.7867 | 28.7867 | -2.92 (-9.21%) | 4,507,017 |
| 9 Sep 2020 | CNY | 31.0067 | 33.0667 | 30.6 | 31.7067 | 31.7067 | +0.047 (+0.15%) | 5,561,671 |
| 8 Sep 2020 | CNY | 30.6133 | 31.9467 | 30.3333 | 31.66 | 31.66 | +1.393 (+4.60%) | 2,998,984 |
| 7 Sep 2020 | CNY | 31.2533 | 31.7267 | 30.0933 | 30.2667 | 30.2667 | -0.987 (-3.16%) | 2,247,667 |
| 4 Sep 2020 | CNY | 30.4667 | 31.4133 | 30.2733 | 31.2533 | 31.2533 | +0.36 (+1.17%) | 1,805,476 |
| 3 Sep 2020 | CNY | 31.7867 | 31.9533 | 30.7467 | 30.8933 | 30.8933 | -1.107 (-3.46%) | 2,698,957 |
| 2 Sep 2020 | CNY | 32.1667 | 32.1733 | 31.3067 | 32 | 32 | -0.02 (-0.06%) | 3,410,983 |
| 1 Sep 2020 | CNY | 30.7 | 32.0333 | 30.3733 | 32.02 | 32.02 | +1.407 (+4.60%) | 4,372,371 |
| 31 Aug 2020 | CNY | 30.6467 | 31.5667 | 30.5133 | 30.6133 | 30.6133 | +0.42 (+1.39%) | 3,465,075 |
| 28 Aug 2020 | CNY | 30.5267 | 30.7533 | 29.7333 | 30.1933 | 30.1933 | -0.18 (-0.59%) | 2,372,557 |
| 27 Aug 2020 | CNY | 29.7333 | 30.76 | 29.2 | 30.3733 | 30.3733 | +0.627 (+2.11%) | 2,639,926 |
| 26 Aug 2020 | CNY | 30.8067 | 31.28 | 29.5333 | 29.7467 | 29.7467 | -1.313 (-4.23%) | 3,248,056 |
| 25 Aug 2020 | CNY | 29.8333 | 31.9267 | 29.6267 | 31.06 | 31.06 | +1.173 (+3.93%) | 5,099,485 |
| 24 Aug 2020 | CNY | 30.0467 | 30.1 | 28.8 | 29.8867 | 29.8867 | -0.167 (-0.55%) | 2,583,708 |
| 21 Aug 2020 | CNY | 28.4 | 30.2 | 28.4 | 30.0533 | 30.0533 | +1.48 (+5.18%) | 3,302,098 |
| 20 Aug 2020 | CNY | 28.0733 | 28.7667 | 28.0733 | 28.5733 | 28.5733 | +0.04 (+0.14%) | 1,005,033 |
| 19 Aug 2020 | CNY | 29.0733 | 29.2467 | 28.4 | 28.5333 | 28.5333 | -0.6 (-2.06%) | 1,332,600 |
