| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 33.69 | 33.81 | 33.27 | 33.55 | 33.55 | -0.26 (-0.77%) | 25,984,552 |
| 19 Oct 2020 | CNY | 33.24 | 34.58 | 33.24 | 33.81 | 33.81 | +0.46 (+1.38%) | 56,014,694 |
| 16 Oct 2020 | CNY | 32.85 | 33.56 | 32.76 | 33.35 | 33.35 | +0.48 (+1.46%) | 35,748,045 |
| 15 Oct 2020 | CNY | 32.47 | 33.35 | 32.47 | 32.87 | 32.87 | +0.4 (+1.23%) | 28,030,739 |
| 14 Oct 2020 | CNY | 32.76 | 32.79 | 32.28 | 32.47 | 32.47 | -0.34 (-1.04%) | 24,101,316 |
| 13 Oct 2020 | CNY | 32.94 | 33.14 | 32.47 | 32.81 | 32.81 | -0.36 (-1.09%) | 26,623,828 |
| 12 Oct 2020 | CNY | 32.25 | 33.5 | 32.17 | 33.17 | 33.17 | +1.15 (+3.59%) | 45,608,121 |
| 9 Oct 2020 | CNY | 31.5 | 32.29 | 31.5 | 32.02 | 32.02 | +0.81 (+2.60%) | 33,539,371 |
| 30 Sep 2020 | CNY | 31.56 | 31.72 | 31.07 | 31.21 | 31.21 | -0.24 (-0.76%) | 19,204,901 |
| 29 Sep 2020 | CNY | 31.65 | 31.83 | 31.44 | 31.45 | 31.45 | -0.01 (-0.03%) | 25,276,940 |
| 28 Sep 2020 | CNY | 31.45 | 31.68 | 31.27 | 31.46 | 31.46 | -0.06 (-0.19%) | 18,080,280 |
| 25 Sep 2020 | CNY | 31.17 | 31.66 | 31.13 | 31.52 | 31.52 | +0.42 (+1.35%) | 26,426,755 |
| 24 Sep 2020 | CNY | 31.2 | 31.56 | 30.98 | 31.1 | 31.1 | -0.34 (-1.08%) | 28,177,849 |
| 23 Sep 2020 | CNY | 31.6 | 31.75 | 31.26 | 31.44 | 31.44 | -0.13 (-0.41%) | 22,318,453 |
| 22 Sep 2020 | CNY | 32.2 | 32.49 | 31.51 | 31.57 | 31.57 | -1.07 (-3.28%) | 43,906,782 |
| 21 Sep 2020 | CNY | 33 | 33 | 31.9 | 32.64 | 32.64 | +0.2 (+0.62%) | 75,224,373 |
| 18 Sep 2020 | CNY | 30.49 | 32.74 | 30.35 | 32.44 | 32.44 | +2.12 (+6.99%) | 103,299,419 |
| 17 Sep 2020 | CNY | 30.38 | 30.69 | 30.25 | 30.32 | 30.32 | -0.18 (-0.59%) | 20,412,146 |
| 16 Sep 2020 | CNY | 30.42 | 30.75 | 30.2 | 30.5 | 30.5 | +0.08 (+0.26%) | 17,710,914 |
| 15 Sep 2020 | CNY | 30.3 | 30.73 | 30.16 | 30.42 | 30.42 | -0.04 (-0.13%) | 22,548,445 |
| 14 Sep 2020 | CNY | 30.82 | 30.88 | 30.26 | 30.46 | 30.46 | -0.26 (-0.85%) | 22,479,389 |
| 11 Sep 2020 | CNY | 30.64 | 30.83 | 30.33 | 30.72 | 30.72 | +0.11 (+0.36%) | 21,138,977 |
| 10 Sep 2020 | CNY | 30.58 | 31.09 | 30.47 | 30.61 | 30.61 | +0.28 (+0.92%) | 31,931,761 |
| 9 Sep 2020 | CNY | 30.75 | 31 | 30.11 | 30.33 | 30.33 | -0.69 (-2.22%) | 26,985,357 |
| 8 Sep 2020 | CNY | 30.33 | 31.18 | 30.28 | 31.02 | 31.02 | +0.92 (+3.06%) | 33,800,963 |
| 7 Sep 2020 | CNY | 30.22 | 30.58 | 30.06 | 30.1 | 30.1 | -0.08 (-0.27%) | 21,876,418 |
| 4 Sep 2020 | CNY | 30.22 | 30.38 | 30.02 | 30.18 | 30.18 | -0.32 (-1.05%) | 21,991,178 |
| 3 Sep 2020 | CNY | 30.77 | 30.96 | 30.45 | 30.5 | 30.5 | -0.16 (-0.52%) | 23,727,441 |
| 2 Sep 2020 | CNY | 30.89 | 30.96 | 30.43 | 30.66 | 30.66 | -0.2 (-0.65%) | 26,020,580 |
| 1 Sep 2020 | CNY | 30.63 | 30.92 | 30.57 | 30.86 | 30.86 | +0.04 (+0.13%) | 23,074,541 |
