| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 30.74 | 31.56 | 30.38 | 31.55 | 31.55 | +0.58 (+1.87%) | 4,127,245 |
| 13 Oct 2020 | CNY | 30.5 | 31.24 | 30.25 | 30.97 | 30.97 | +0.48 (+1.57%) | 3,416,848 |
| 12 Oct 2020 | CNY | 30.85 | 30.85 | 29.7 | 30.49 | 30.49 | +0.7 (+2.35%) | 3,497,007 |
| 9 Oct 2020 | CNY | 28.66 | 29.9 | 28.66 | 29.79 | 29.79 | +1.61 (+5.71%) | 2,228,023 |
| 30 Sep 2020 | CNY | 28.45 | 28.87 | 27.72 | 28.18 | 28.18 | +0.06 (+0.21%) | 1,658,901 |
| 29 Sep 2020 | CNY | 28.31 | 28.76 | 28 | 28.12 | 28.12 | -0.29 (-1.02%) | 1,422,336 |
| 28 Sep 2020 | CNY | 28.35 | 29.9 | 28.28 | 28.41 | 28.41 | +0.26 (+0.92%) | 1,839,310 |
| 25 Sep 2020 | CNY | 29 | 29.17 | 27.97 | 28.15 | 28.15 | -0.75 (-2.60%) | 1,867,106 |
| 24 Sep 2020 | CNY | 29.6 | 29.94 | 28.7 | 28.9 | 28.9 | -1.19 (-3.95%) | 2,666,194 |
| 23 Sep 2020 | CNY | 29.37 | 30.31 | 29.37 | 30.09 | 30.09 | +0.49 (+1.66%) | 2,003,864 |
| 22 Sep 2020 | CNY | 29.55 | 30.48 | 29.34 | 29.6 | 29.6 | -0.4 (-1.33%) | 2,074,836 |
| 21 Sep 2020 | CNY | 29.5 | 30.4 | 28.9 | 30 | 30 | +0.52 (+1.76%) | 2,465,796 |
| 18 Sep 2020 | CNY | 29.61 | 30.48 | 29.41 | 29.48 | 29.48 | -0.47 (-1.57%) | 3,556,156 |
| 17 Sep 2020 | CNY | 29.69 | 31.15 | 28.91 | 29.95 | 29.95 | +0.5 (+1.70%) | 5,805,740 |
| 16 Sep 2020 | CNY | 28.98 | 29.63 | 28.48 | 29.45 | 29.45 | +0.51 (+1.76%) | 2,982,415 |
| 15 Sep 2020 | CNY | 28.11 | 29.49 | 28.11 | 28.94 | 28.94 | +0.47 (+1.65%) | 2,966,260 |
| 14 Sep 2020 | CNY | 27.33 | 28.9 | 27.33 | 28.47 | 28.47 | +1.18 (+4.32%) | 2,675,382 |
| 11 Sep 2020 | CNY | 26.03 | 27.35 | 25.95 | 27.29 | 27.29 | +0.76 (+2.86%) | 1,977,170 |
| 10 Sep 2020 | CNY | 29.2 | 29.59 | 26.32 | 26.53 | 26.53 | -2.69 (-9.21%) | 3,970,201 |
| 9 Sep 2020 | CNY | 28.7 | 30.38 | 28.18 | 29.22 | 29.22 | +0.07 (+0.24%) | 3,610,346 |
| 8 Sep 2020 | CNY | 29.6 | 29.98 | 28.7 | 29.15 | 29.15 | -0.6 (-2.02%) | 2,948,540 |
| 7 Sep 2020 | CNY | 30.01 | 30.42 | 29.63 | 29.75 | 29.75 | -0.28 (-0.93%) | 2,522,114 |
| 4 Sep 2020 | CNY | 29.53 | 30.28 | 29.18 | 30.03 | 30.03 | -0.71 (-2.31%) | 3,066,397 |
| 3 Sep 2020 | CNY | 32.97 | 32.99 | 30.65 | 30.74 | 30.74 | -2.16 (-6.57%) | 6,092,377 |
| 2 Sep 2020 | CNY | 33.22 | 33.49 | 31.83 | 32.9 | 32.9 | +0.06 (+0.18%) | 5,876,464 |
| 1 Sep 2020 | CNY | 32.2 | 33.39 | 31.58 | 32.84 | 32.84 | -0.03 (-0.09%) | 6,975,687 |
| 31 Aug 2020 | CNY | 31.88 | 33.5 | 31.56 | 32.87 | 32.87 | +1.63 (+5.22%) | 8,981,095 |
| 28 Aug 2020 | CNY | 29.61 | 32 | 29.13 | 31.24 | 31.24 | +1.64 (+5.54%) | 5,863,909 |
| 27 Aug 2020 | CNY | 29.81 | 30.2 | 28.56 | 29.6 | 29.6 | -0.69 (-2.28%) | 4,565,216 |
| 26 Aug 2020 | CNY | 31.73 | 32.35 | 30.18 | 30.29 | 30.29 | -1.23 (-3.90%) | 6,060,715 |
