| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 21.5 | 21.68 | 21.06 | 21.16 | 21.16 | -0.46 (-2.13%) | 8,808,747 |
| 16 Oct 2020 | CNY | 21.68 | 21.93 | 21.44 | 21.62 | 21.62 | +0.01 (+0.05%) | 7,054,452 |
| 15 Oct 2020 | CNY | 21.72 | 21.98 | 21.49 | 21.61 | 21.61 | -0.09 (-0.41%) | 8,798,587 |
| 14 Oct 2020 | CNY | 22.21 | 22.24 | 21.63 | 21.7 | 21.7 | -0.5 (-2.25%) | 12,742,173 |
| 13 Oct 2020 | CNY | 22.18 | 22.32 | 21.98 | 22.2 | 22.2 | +0.02 (+0.09%) | 10,177,450 |
| 12 Oct 2020 | CNY | 21.9 | 22.25 | 21.83 | 22.18 | 22.18 | +0.35 (+1.60%) | 14,658,855 |
| 9 Oct 2020 | CNY | 21.37 | 21.92 | 21.15 | 21.83 | 21.83 | +0.71 (+3.36%) | 15,553,781 |
| 30 Sep 2020 | CNY | 20.8 | 21.4 | 20.7 | 21.12 | 21.12 | +0.37 (+1.78%) | 17,703,688 |
| 29 Sep 2020 | CNY | 20.4 | 20.81 | 20.1 | 20.75 | 20.75 | +0.42 (+2.07%) | 10,773,698 |
| 28 Sep 2020 | CNY | 20.38 | 20.83 | 20.31 | 20.33 | 20.33 | 0.0 (0.0%) | 7,845,686 |
| 25 Sep 2020 | CNY | 20.57 | 20.75 | 20.01 | 20.33 | 20.33 | -0.25 (-1.21%) | 10,040,573 |
| 24 Sep 2020 | CNY | 20.83 | 21.2 | 20.55 | 20.58 | 20.58 | -0.28 (-1.34%) | 13,773,260 |
| 23 Sep 2020 | CNY | 20.85 | 21.1 | 20.63 | 20.86 | 20.86 | +0.07 (+0.34%) | 10,753,115 |
| 22 Sep 2020 | CNY | 20.78 | 21.12 | 20.51 | 20.79 | 20.79 | -0.06 (-0.29%) | 11,649,368 |
| 21 Sep 2020 | CNY | 21.3 | 21.41 | 20.63 | 20.85 | 20.85 | -0.55 (-2.57%) | 20,249,727 |
| 18 Sep 2020 | CNY | 21.1 | 21.58 | 20.65 | 21.4 | 21.4 | +0.34 (+1.61%) | 21,258,473 |
| 17 Sep 2020 | CNY | 21.85 | 21.9 | 20.81 | 21.06 | 21.06 | -1.02 (-4.62%) | 23,873,586 |
| 16 Sep 2020 | CNY | 22.71 | 22.71 | 21.84 | 22.08 | 22.08 | -0.68 (-2.99%) | 15,367,692 |
| 15 Sep 2020 | CNY | 22.36 | 22.85 | 22.21 | 22.76 | 22.76 | +0.41 (+1.83%) | 14,307,694 |
| 14 Sep 2020 | CNY | 22.69 | 22.7 | 22.19 | 22.35 | 22.35 | -0.17 (-0.75%) | 16,413,470 |
| 11 Sep 2020 | CNY | 21.88 | 22.7 | 21.65 | 22.52 | 22.52 | +0.64 (+2.93%) | 22,493,649 |
| 10 Sep 2020 | CNY | 21.71 | 22.29 | 21.53 | 21.88 | 21.88 | +0.55 (+2.58%) | 26,013,592 |
| 9 Sep 2020 | CNY | 22 | 22.15 | 21.32 | 21.33 | 21.33 | -1.06 (-4.73%) | 27,492,208 |
| 8 Sep 2020 | CNY | 22.84 | 22.9 | 22.06 | 22.39 | 22.39 | -0.24 (-1.06%) | 25,181,052 |
| 7 Sep 2020 | CNY | 23.65 | 23.81 | 22.51 | 22.63 | 22.63 | -1.01 (-4.27%) | 28,975,092 |
| 4 Sep 2020 | CNY | 24 | 24.24 | 23.24 | 23.64 | 23.64 | -1.34 (-5.36%) | 32,559,160 |
| 3 Sep 2020 | CNY | 25.44 | 26.3 | 24.57 | 24.98 | 24.98 | -0.61 (-2.38%) | 35,471,022 |
| 2 Sep 2020 | CNY | 25.7 | 26.13 | 25.4 | 25.59 | 25.59 | -0.36 (-1.39%) | 20,352,200 |
| 1 Sep 2020 | CNY | 26.26 | 26.59 | 25.07 | 25.95 | 25.95 | -0.46 (-1.74%) | 30,333,322 |
| 31 Aug 2020 | CNY | 26.2 | 26.79 | 25.71 | 26.41 | 26.41 | +0.1 (+0.38%) | 25,010,780 |
