| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 31.7375 | 32.6688 | 31.625 | 32.45 | 32.45 | +1.113 (+3.55%) | 6,743,337 |
| 9 Oct 2020 | CNY | 29.4063 | 31.4875 | 29.3813 | 31.3375 | 31.3375 | +2.388 (+8.25%) | 6,585,707 |
| 30 Sep 2020 | CNY | 29.575 | 30 | 28.8563 | 28.95 | 28.95 | -0.625 (-2.11%) | 4,028,164 |
| 29 Sep 2020 | CNY | 30.2188 | 30.3313 | 29.4875 | 29.575 | 29.575 | -0.431 (-1.44%) | 4,453,019 |
| 28 Sep 2020 | CNY | 31.6625 | 32.7125 | 29.6813 | 30.0063 | 30.0063 | -2.163 (-6.72%) | 7,144,902 |
| 25 Sep 2020 | CNY | 32.8063 | 34.2813 | 32.0813 | 32.1688 | 32.1688 | -0.75 (-2.28%) | 8,793,483 |
| 24 Sep 2020 | CNY | 31.4375 | 34.3438 | 31.3125 | 32.9188 | 32.9188 | +1.056 (+3.32%) | 11,884,369 |
| 23 Sep 2020 | CNY | 30.8313 | 32.0813 | 30.8313 | 31.8625 | 31.8625 | +0.944 (+3.05%) | 6,814,246 |
| 22 Sep 2020 | CNY | 31.4125 | 32.0375 | 30.7813 | 30.9188 | 30.9188 | -1.3 (-4.03%) | 7,359,424 |
| 21 Sep 2020 | CNY | 32.4875 | 32.65 | 31.2875 | 32.2188 | 32.2188 | -0.45 (-1.38%) | 9,299,904 |
| 18 Sep 2020 | CNY | 33.5 | 35.875 | 32.1688 | 32.6688 | 32.6688 | -0.787 (-2.35%) | 13,951,156 |
| 17 Sep 2020 | CNY | 32.125 | 38.0625 | 31.875 | 33.4563 | 33.4563 | +0.394 (+1.19%) | 21,014,308 |
| 16 Sep 2020 | CNY | 30.0125 | 33.4375 | 29.4813 | 33.0625 | 33.0625 | +2.556 (+8.38%) | 16,149,414 |
| 15 Sep 2020 | CNY | 29.9938 | 32.1875 | 29.4375 | 30.5063 | 30.5063 | +0.094 (+0.31%) | 11,127,235 |
| 14 Sep 2020 | CNY | 29.3 | 30.7188 | 29.0625 | 30.4125 | 30.4125 | +0.6 (+2.01%) | 9,417,251 |
| 11 Sep 2020 | CNY | 26.875 | 30.3563 | 26.3125 | 29.8125 | 29.8125 | +1.281 (+4.49%) | 11,504,494 |
| 10 Sep 2020 | CNY | 29.1313 | 30.55 | 28.125 | 28.5313 | 28.5313 | +0.163 (+0.57%) | 8,725,081 |
| 9 Sep 2020 | CNY | 30.125 | 30.125 | 28.125 | 28.3688 | 28.3688 | -2.325 (-7.57%) | 9,012,737 |
| 8 Sep 2020 | CNY | 30.7625 | 31.2313 | 30.55 | 30.6938 | 30.6938 | -0.194 (-0.63%) | 6,473,798 |
| 7 Sep 2020 | CNY | 31.375 | 31.8063 | 30.55 | 30.8875 | 30.8875 | -0.988 (-3.10%) | 9,612,840 |
| 4 Sep 2020 | CNY | 31.1375 | 32.6875 | 30.6938 | 31.875 | 31.875 | +0.731 (+2.35%) | 9,658,156 |
| 3 Sep 2020 | CNY | 33.4375 | 33.6688 | 31.125 | 31.1438 | 31.1438 | -3.2 (-9.32%) | 14,280,940 |
| 2 Sep 2020 | CNY | 32.15 | 35.175 | 31.875 | 34.3438 | 34.3438 | +2.894 (+9.20%) | 18,911,292 |
| 1 Sep 2020 | CNY | 32.7438 | 32.825 | 31.0125 | 31.45 | 31.45 | -1.9 (-5.70%) | 11,333,577 |
| 31 Aug 2020 | CNY | 33.125 | 33.875 | 32.375 | 33.35 | 33.35 | +0.175 (+0.53%) | 10,290,643 |
| 28 Aug 2020 | CNY | 36.25 | 36.8563 | 32.9375 | 33.175 | 33.175 | -4.575 (-12.12%) | 16,892,332 |
| 27 Aug 2020 | CNY | 43.8938 | 45 | 37.1875 | 37.75 | 37.75 | -6.188 (-14.08%) | 19,090,584 |
| 26 Aug 2020 | CNY | 45 | 51.1188 | 42.8125 | 43.9375 | 43.9375 | -5.969 (-11.96%) | 25,346,076 |
| 25 Aug 2020 | CNY | 35.0938 | 50 | 35 | 49.9063 | 49.9063 | +13.669 (+37.72%) | 30,335,612 |
| 24 Aug 2020 | CNY | 30.725 | 36.7938 | 30.55 | 36.2375 | 36.2375 | 0.0 (0.0%) | 26,333,075 |
