| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 32.96 | 33.1 | 30.66 | 30.82 | 30.82 | -1.87 (-5.72%) | 16,094,626 |
| 16 Oct 2020 | CNY | 32.97 | 33.44 | 32.5 | 32.69 | 32.69 | -0.12 (-0.37%) | 7,281,880 |
| 15 Oct 2020 | CNY | 33.41 | 33.62 | 32.63 | 32.81 | 32.81 | -0.65 (-1.94%) | 8,635,140 |
| 14 Oct 2020 | CNY | 33.58 | 34.77 | 33.18 | 33.46 | 33.46 | -0.16 (-0.48%) | 12,557,049 |
| 13 Oct 2020 | CNY | 33.41 | 34.09 | 33.18 | 33.62 | 33.62 | +0.21 (+0.63%) | 11,074,291 |
| 12 Oct 2020 | CNY | 32.75 | 33.5 | 32.35 | 33.41 | 33.41 | +0.91 (+2.80%) | 10,035,265 |
| 9 Oct 2020 | CNY | 33 | 33.52 | 32.15 | 32.5 | 32.5 | +0.28 (+0.87%) | 10,170,198 |
| 30 Sep 2020 | CNY | 31.39 | 33.22 | 31.09 | 32.22 | 32.22 | +0.98 (+3.14%) | 9,302,103 |
| 29 Sep 2020 | CNY | 31.4 | 31.88 | 30.85 | 31.24 | 31.24 | +0.03 (+0.10%) | 4,900,854 |
| 28 Sep 2020 | CNY | 31.89 | 32.29 | 31.02 | 31.21 | 31.21 | -0.65 (-2.04%) | 4,146,850 |
| 25 Sep 2020 | CNY | 32.32 | 32.71 | 31.78 | 31.86 | 31.86 | -0.52 (-1.61%) | 4,720,375 |
| 24 Sep 2020 | CNY | 33.1 | 33.2 | 32.26 | 32.38 | 32.38 | -0.46 (-1.40%) | 5,527,151 |
| 23 Sep 2020 | CNY | 32.16 | 33.57 | 31.59 | 32.84 | 32.84 | +1.04 (+3.27%) | 11,786,104 |
| 22 Sep 2020 | CNY | 32.1 | 33.23 | 31.63 | 31.8 | 31.8 | -0.68 (-2.09%) | 7,677,399 |
| 21 Sep 2020 | CNY | 32.41 | 32.93 | 32.16 | 32.48 | 32.48 | +0.02 (+0.06%) | 5,961,327 |
| 18 Sep 2020 | CNY | 31.52 | 32.6 | 31.15 | 32.46 | 32.46 | +0.93 (+2.95%) | 10,695,446 |
| 17 Sep 2020 | CNY | 32.48 | 32.59 | 31.15 | 31.53 | 31.53 | -0.82 (-2.53%) | 7,891,753 |
| 16 Sep 2020 | CNY | 32.43 | 34.29 | 32.1 | 32.35 | 32.35 | -0.2 (-0.61%) | 11,277,427 |
| 15 Sep 2020 | CNY | 31.8 | 32.63 | 31.52 | 32.55 | 32.55 | +0.75 (+2.36%) | 8,773,961 |
| 14 Sep 2020 | CNY | 32.31 | 32.35 | 31.18 | 31.8 | 31.8 | -0.51 (-1.58%) | 14,233,036 |
| 11 Sep 2020 | CNY | 30 | 32.85 | 30 | 32.31 | 32.31 | +0.31 (+0.97%) | 15,587,295 |
| 10 Sep 2020 | CNY | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
| 9 Sep 2020 | CNY | 33.57 | 33.76 | 31.5 | 32 | 32 | -1.96 (-5.77%) | 17,148,230 |
| 8 Sep 2020 | CNY | 34.61 | 34.92 | 33.19 | 33.96 | 33.96 | -0.38 (-1.11%) | 12,551,698 |
| 7 Sep 2020 | CNY | 35.87 | 35.87 | 34.14 | 34.34 | 34.34 | -1.56 (-4.35%) | 14,101,018 |
| 4 Sep 2020 | CNY | 35.42 | 36.11 | 35.11 | 35.9 | 35.9 | -0.18 (-0.50%) | 7,913,318 |
| 3 Sep 2020 | CNY | 36.83 | 37.19 | 35.88 | 36.08 | 36.08 | -0.77 (-2.09%) | 8,547,178 |
| 2 Sep 2020 | CNY | 37.64 | 37.79 | 36.58 | 36.85 | 36.85 | -0.42 (-1.13%) | 7,279,956 |
| 1 Sep 2020 | CNY | 37.2 | 38.02 | 36.78 | 37.27 | 37.27 | -0.14 (-0.37%) | 9,652,776 |
| 31 Aug 2020 | CNY | 37.04 | 38.61 | 37 | 37.41 | 37.41 | +0.38 (+1.03%) | 16,149,897 |
