| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 32.4 | 32.55 | 31.85 | 32.4 | 32.4 | +0.08 (+0.25%) | 982,900 |
| 19 Oct 2020 | CNY | 33.03 | 33.03 | 31.92 | 32.32 | 32.32 | -0.43 (-1.31%) | 427,605 |
| 16 Oct 2020 | CNY | 32.51 | 33.68 | 32.09 | 32.75 | 32.75 | +0.16 (+0.49%) | 884,550 |
| 15 Oct 2020 | CNY | 32.19 | 33.3 | 31 | 32.59 | 32.59 | +1.24 (+3.96%) | 1,520,025 |
| 14 Oct 2020 | CNY | 32 | 32.14 | 30.7 | 31.35 | 31.35 | -0.65 (-2.03%) | 1,830,225 |
| 13 Oct 2020 | CNY | 31.6 | 32.77 | 31.44 | 32 | 32 | +0.22 (+0.69%) | 863,800 |
| 12 Oct 2020 | CNY | 31.61 | 32 | 31.25 | 31.78 | 31.78 | +0.12 (+0.38%) | 693,275 |
| 9 Oct 2020 | CNY | 30.69 | 31.83 | 30.33 | 31.66 | 31.66 | +1.65 (+5.50%) | 1,023,000 |
| 30 Sep 2020 | CNY | 29.17 | 30.28 | 29.01 | 30.01 | 30.01 | +0.88 (+3.02%) | 1,053,800 |
| 29 Sep 2020 | CNY | 30.79 | 30.79 | 28.52 | 29.13 | 29.13 | -1.42 (-4.65%) | 1,304,806 |
| 28 Sep 2020 | CNY | 30.46 | 31 | 29.63 | 30.55 | 30.55 | -0.21 (-0.68%) | 938,575 |
| 25 Sep 2020 | CNY | 30.96 | 30.99 | 30.15 | 30.76 | 30.76 | +0.18 (+0.59%) | 449,450 |
| 24 Sep 2020 | CNY | 31.44 | 31.58 | 30.51 | 30.58 | 30.58 | -0.77 (-2.46%) | 505,000 |
| 23 Sep 2020 | CNY | 31.91 | 31.96 | 31 | 31.35 | 31.35 | -0.18 (-0.57%) | 475,000 |
| 22 Sep 2020 | CNY | 32.5 | 32.5 | 31.38 | 31.53 | 31.53 | -0.66 (-2.05%) | 513,125 |
| 21 Sep 2020 | CNY | 32.14 | 32.67 | 32.06 | 32.19 | 32.19 | -0.13 (-0.40%) | 497,420 |
| 18 Sep 2020 | CNY | 32.1 | 32.68 | 31.8 | 32.32 | 32.32 | +0.07 (+0.22%) | 437,245 |
| 17 Sep 2020 | CNY | 32.4 | 32.67 | 32.07 | 32.25 | 32.25 | -0.38 (-1.16%) | 314,300 |
| 16 Sep 2020 | CNY | 32.78 | 33.5 | 32 | 32.63 | 32.63 | -0.46 (-1.39%) | 500,100 |
| 15 Sep 2020 | CNY | 32.7 | 33.22 | 31.09 | 33.09 | 33.09 | +0.39 (+1.19%) | 533,375 |
| 14 Sep 2020 | CNY | 32.7 | 33.51 | 32.08 | 32.7 | 32.7 | +0.45 (+1.40%) | 832,350 |
| 11 Sep 2020 | CNY | 32.11 | 32.6 | 30.6 | 32.25 | 32.25 | +0.45 (+1.42%) | 1,300,475 |
| 10 Sep 2020 | CNY | 33.67 | 33.67 | 30.04 | 31.8 | 31.8 | -0.87 (-2.66%) | 1,641,845 |
| 9 Sep 2020 | CNY | 33.89 | 34.78 | 32.58 | 32.67 | 32.67 | -2.51 (-7.13%) | 916,725 |
| 8 Sep 2020 | CNY | 35.02 | 35.68 | 34.31 | 35.18 | 35.18 | +0.1 (+0.29%) | 977,000 |
| 7 Sep 2020 | CNY | 35 | 35.89 | 34.56 | 35.08 | 35.08 | +0.13 (+0.37%) | 1,065,100 |
| 4 Sep 2020 | CNY | 33.13 | 35.26 | 32.06 | 34.95 | 34.95 | +1.22 (+3.62%) | 1,039,725 |
| 3 Sep 2020 | CNY | 34 | 34.85 | 33.62 | 33.73 | 33.73 | -0.84 (-2.43%) | 478,825 |
| 2 Sep 2020 | CNY | 35.11 | 35.8 | 33.8 | 34.57 | 34.57 | -0.54 (-1.54%) | 764,000 |
| 1 Sep 2020 | CNY | 35.93 | 36.15 | 35 | 35.11 | 35.11 | -0.82 (-2.28%) | 720,925 |
