| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 26.63 | 26 | 26.19 | 26.48 | 17.653 | +0.34 (+1.96%) | 1,263,150 |
| 9 Oct 2020 | CNY | 26.16 | 25.28 | 25.28 | 25.97 | 17.313 | +0.607 (+3.63%) | 994,470 |
| 30 Sep 2020 | CNY | 25.49 | 25 | 25.36 | 25.06 | 16.707 | -0.087 (-0.52%) | 654,470 |
| 29 Sep 2020 | CNY | 25.55 | 24.81 | 25 | 25.19 | 16.793 | -0.04 (-0.24%) | 820,110 |
| 28 Sep 2020 | CNY | 26.47 | 25.08 | 26.14 | 25.25 | 16.833 | -0.567 (-3.26%) | 1,000,100 |
| 25 Sep 2020 | CNY | 26.6 | 25.51 | 26.33 | 26.1 | 17.4 | -0.033 (-0.19%) | 1,413,910 |
| 24 Sep 2020 | CNY | 27.24 | 26.15 | 26.88 | 26.15 | 17.433 | -0.66 (-3.65%) | 1,544,470 |
| 23 Sep 2020 | CNY | 27.38 | 26.68 | 26.78 | 27.14 | 18.093 | +0.393 (+2.22%) | 1,127,200 |
| 22 Sep 2020 | CNY | 27.3 | 26.34 | 26.92 | 26.55 | 17.7 | -0.407 (-2.25%) | 1,361,510 |
| 21 Sep 2020 | CNY | 27.59 | 26.92 | 27.21 | 27.16 | 18.107 | -0.213 (-1.16%) | 1,598,470 |
| 18 Sep 2020 | CNY | 28.3 | 27.09 | 27.52 | 27.48 | 18.32 | 0.0 (0.0%) | 2,914,210 |
| 17 Sep 2020 | CNY | 28.5 | 27.01 | 27.06 | 27.48 | 18.32 | +0.2 (+1.10%) | 4,555,210 |
| 16 Sep 2020 | CNY | 27.47 | 25.69 | 26.5 | 27.18 | 18.12 | +0.647 (+3.70%) | 3,313,980 |
| 15 Sep 2020 | CNY | 26.86 | 25.7 | 25.7 | 26.21 | 17.473 | +0.22 (+1.28%) | 2,926,020 |
| 14 Sep 2020 | CNY | 26.2 | 24.57 | 25.17 | 25.88 | 17.253 | +0.547 (+3.27%) | 2,956,860 |
| 11 Sep 2020 | CNY | 25.44 | 23.52 | 24.62 | 25.06 | 16.707 | -0.053 (-0.32%) | 3,503,680 |
| 10 Sep 2020 | CNY | 29.98 | 25.12 | 29.55 | 25.14 | 16.76 | -3.073 (-15.50%) | 6,902,900 |
| 9 Sep 2020 | CNY | 30.88 | 28.2 | 28.3 | 29.75 | 19.833 | +0.547 (+2.83%) | 8,310,490 |
| 8 Sep 2020 | CNY | 29.25 | 27.95 | 28.7 | 28.93 | 19.287 | +0.187 (+0.98%) | 3,883,830 |
| 7 Sep 2020 | CNY | 29.29 | 27.92 | 28.77 | 28.65 | 19.1 | +0.167 (+0.88%) | 3,972,100 |
| 4 Sep 2020 | CNY | 28.96 | 27.2 | 27.2 | 28.4 | 18.933 | -0.307 (-1.59%) | 2,848,060 |
| 3 Sep 2020 | CNY | 29.7 | 28.11 | 28.39 | 28.86 | 19.24 | +0.3 (+1.58%) | 4,451,270 |
| 2 Sep 2020 | CNY | 28.74 | 27.35 | 27.92 | 28.41 | 18.94 | +0.46 (+2.49%) | 3,246,440 |
| 1 Sep 2020 | CNY | 28.15 | 27.42 | 27.56 | 27.72 | 18.48 | -0.12 (-0.65%) | 2,138,670 |
| 31 Aug 2020 | CNY | 28.8 | 27.9 | 28.75 | 27.9 | 18.6 | -0.467 (-2.45%) | 3,057,170 |
| 28 Aug 2020 | CNY | 28.78 | 27.5 | 28.07 | 28.6 | 19.067 | +0.347 (+1.85%) | 3,504,320 |
| 27 Aug 2020 | CNY | 28.4 | 27.1 | 28 | 28.08 | 18.72 | -0.493 (-2.57%) | 4,984,410 |
| 26 Aug 2020 | CNY | 31.98 | 28.42 | 30.6 | 28.82 | 19.213 | -0.373 (-1.91%) | 7,332,080 |
| 25 Aug 2020 | CNY | 29.97 | 27.48 | 27.68 | 29.38 | 19.587 | +1.12 (+6.06%) | 6,469,330 |
| 24 Aug 2020 | CNY | 28.49 | 26.99 | 28.29 | 27.7 | 18.467 | -0.613 (-3.21%) | 3,062,690 |
