| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 25.5444 | 25.9349 | 25.2544 | 25.5325 | 25.5325 | +0.166 (+0.65%) | 1,617,037 |
| 15 Oct 2020 | CNY | 25.787 | 26.142 | 25.3314 | 25.3669 | 25.3669 | -0.296 (-1.15%) | 2,118,621 |
| 14 Oct 2020 | CNY | 26.0355 | 26.1183 | 25.5562 | 25.6627 | 25.6627 | -0.491 (-1.88%) | 2,601,383 |
| 13 Oct 2020 | CNY | 26.1598 | 26.3314 | 25.858 | 26.1539 | 26.1539 | +0.012 (+0.05%) | 2,525,094 |
| 12 Oct 2020 | CNY | 25.6272 | 26.2071 | 25.213 | 26.142 | 26.142 | +0.959 (+3.81%) | 4,154,859 |
| 9 Oct 2020 | CNY | 24.2604 | 25.2426 | 24.2544 | 25.1834 | 25.1834 | +1.207 (+5.03%) | 3,135,690 |
| 30 Sep 2020 | CNY | 24.2604 | 24.432 | 23.8047 | 23.9763 | 23.9763 | -0.367 (-1.51%) | 1,642,335 |
| 29 Sep 2020 | CNY | 23.787 | 24.5148 | 23.787 | 24.3432 | 24.3432 | +0.675 (+2.85%) | 2,417,741 |
| 28 Sep 2020 | CNY | 23.8757 | 24.0237 | 23.574 | 23.6686 | 23.6686 | -0.385 (-1.60%) | 1,574,544 |
| 25 Sep 2020 | CNY | 24.574 | 24.7811 | 23.6982 | 24.0533 | 24.0533 | -0.532 (-2.17%) | 2,537,426 |
| 24 Sep 2020 | CNY | 24.9231 | 25.2544 | 24.3195 | 24.5858 | 24.5858 | -0.574 (-2.28%) | 2,432,484 |
| 23 Sep 2020 | CNY | 24.6509 | 25.426 | 24.5385 | 25.1598 | 25.1598 | +0.479 (+1.94%) | 3,026,103 |
| 22 Sep 2020 | CNY | 24.8817 | 25.0769 | 24.497 | 24.6805 | 24.6805 | -0.527 (-2.09%) | 2,372,276 |
| 21 Sep 2020 | CNY | 25.1657 | 25.5089 | 24.9408 | 25.2071 | 25.2071 | -0.053 (-0.21%) | 3,049,337 |
| 18 Sep 2020 | CNY | 24.7337 | 25.5266 | 24.5681 | 25.2604 | 25.2604 | +0.302 (+1.21%) | 5,025,480 |
| 17 Sep 2020 | CNY | 23.8462 | 25.284 | 23.8343 | 24.9586 | 24.9586 | +1.183 (+4.98%) | 6,264,715 |
| 16 Sep 2020 | CNY | 24.0828 | 24.3195 | 23.4438 | 23.7752 | 23.7752 | -0.485 (-2.00%) | 2,768,263 |
| 15 Sep 2020 | CNY | 24.0473 | 24.7337 | 23.4675 | 24.2604 | 24.2604 | +0.255 (+1.06%) | 3,474,548 |
| 14 Sep 2020 | CNY | 23.8343 | 24.4379 | 23.6746 | 24.0059 | 24.0059 | +0.337 (+1.43%) | 2,477,844 |
| 11 Sep 2020 | CNY | 23.4615 | 23.9349 | 23.2249 | 23.6686 | 23.6686 | +0.207 (+0.88%) | 2,419,321 |
| 10 Sep 2020 | CNY | 24.1953 | 24.4675 | 23.0769 | 23.4615 | 23.4615 | -0.402 (-1.69%) | 2,999,726 |
| 9 Sep 2020 | CNY | 24.6686 | 25.3728 | 23.3432 | 23.8639 | 23.8639 | -1.379 (-5.46%) | 4,380,985 |
| 8 Sep 2020 | CNY | 26.4615 | 26.6154 | 24.4675 | 25.2426 | 25.2426 | -0.852 (-3.27%) | 4,621,267 |
| 7 Sep 2020 | CNY | 26.8935 | 27.1894 | 26.071 | 26.0947 | 26.0947 | -0.811 (-3.01%) | 3,866,081 |
| 4 Sep 2020 | CNY | 26.1657 | 27.2071 | 25.8639 | 26.9053 | 26.9053 | +0.574 (+2.18%) | 4,058,300 |
| 3 Sep 2020 | CNY | 26.3491 | 26.9231 | 26.2189 | 26.3314 | 26.3314 | -0.047 (-0.18%) | 2,779,015 |
| 2 Sep 2020 | CNY | 27.1657 | 27.1657 | 26.3787 | 26.3787 | 26.3787 | -0.663 (-2.45%) | 2,865,829 |
| 1 Sep 2020 | CNY | 26.8402 | 27.1834 | 26.3965 | 27.0414 | 27.0414 | +0.053 (+0.20%) | 2,305,623 |
| 31 Aug 2020 | CNY | 27.0118 | 27.3669 | 26.4793 | 26.9882 | 26.9882 | +0.006 (+0.02%) | 3,928,770 |
| 28 Aug 2020 | CNY | 26.142 | 27.1006 | 26.071 | 26.9823 | 26.9823 | +0.503 (+1.90%) | 3,700,542 |
