| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 24.6138 | 25.3793 | 24.4276 | 24.9103 | 24.9103 | +0.269 (+1.09%) | 3,576,262 |
| 16 Oct 2020 | CNY | 25.7035 | 25.8621 | 24.1793 | 24.6414 | 24.6414 | -0.855 (-3.35%) | 5,352,202 |
| 15 Oct 2020 | CNY | 26.069 | 26.7241 | 25.4828 | 25.4966 | 25.4966 | -0.71 (-2.71%) | 4,276,026 |
| 14 Oct 2020 | CNY | 25.931 | 26.3793 | 25.5103 | 26.2069 | 26.2069 | +0.414 (+1.60%) | 5,852,078 |
| 13 Oct 2020 | CNY | 25.5724 | 26.5448 | 25.2828 | 25.7931 | 25.7931 | 0.0 (0.0%) | 11,073,248 |
| 12 Oct 2020 | CNY | 23.5793 | 25.7931 | 23.5793 | 25.7931 | 25.7931 | +2.345 (+10.00%) | 11,183,964 |
| 9 Oct 2020 | CNY | 22.8069 | 23.5517 | 22.8069 | 23.4483 | 23.4483 | +0.8 (+3.53%) | 3,554,972 |
| 30 Sep 2020 | CNY | 22.8138 | 22.9862 | 22.4138 | 22.6483 | 22.6483 | -0.131 (-0.58%) | 2,013,646 |
| 29 Sep 2020 | CNY | 22.7103 | 23.0828 | 22.6414 | 22.7793 | 22.7793 | +0.221 (+0.98%) | 2,613,714 |
| 28 Sep 2020 | CNY | 22.9655 | 23.0345 | 22.1448 | 22.5586 | 22.5586 | -0.331 (-1.45%) | 3,767,724 |
| 25 Sep 2020 | CNY | 23.4069 | 23.5862 | 22.7724 | 22.8897 | 22.8897 | -0.393 (-1.69%) | 4,064,932 |
| 24 Sep 2020 | CNY | 23.8276 | 24 | 22.9517 | 23.2828 | 23.2828 | -0.772 (-3.21%) | 5,422,414 |
| 23 Sep 2020 | CNY | 24.2069 | 24.7931 | 23.8759 | 24.0552 | 24.0552 | -0.172 (-0.71%) | 5,536,707 |
| 22 Sep 2020 | CNY | 24.8966 | 25.1379 | 24.0138 | 24.2276 | 24.2276 | -1.152 (-4.54%) | 7,185,801 |
| 21 Sep 2020 | CNY | 24.1724 | 25.4345 | 23.9517 | 25.3793 | 25.3793 | +1.262 (+5.23%) | 12,358,640 |
| 18 Sep 2020 | CNY | 23.6621 | 24.8897 | 23.6621 | 24.1172 | 24.1172 | +0.372 (+1.57%) | 8,964,358 |
| 17 Sep 2020 | CNY | 23.4552 | 24.5241 | 23.2 | 23.7448 | 23.7448 | -0.269 (-1.12%) | 10,081,151 |
| 16 Sep 2020 | CNY | 22.7586 | 24.6138 | 22.7586 | 24.0138 | 24.0138 | +1.234 (+5.42%) | 12,453,558 |
| 15 Sep 2020 | CNY | 22.1172 | 22.9655 | 21.8828 | 22.7793 | 22.7793 | +0.621 (+2.80%) | 7,307,034 |
| 14 Sep 2020 | CNY | 22.4828 | 22.4966 | 22 | 22.1586 | 22.1586 | -0.186 (-0.83%) | 5,637,900 |
| 11 Sep 2020 | CNY | 21.5241 | 22.5931 | 21.5241 | 22.3448 | 22.3448 | +0.517 (+2.37%) | 7,644,107 |
| 10 Sep 2020 | CNY | 22.8276 | 22.931 | 21.7931 | 21.8276 | 21.8276 | -0.745 (-3.30%) | 8,937,037 |
| 9 Sep 2020 | CNY | 23.2759 | 23.2759 | 22.5035 | 22.5724 | 22.5724 | -1.455 (-6.06%) | 11,588,936 |
| 8 Sep 2020 | CNY | 25.3793 | 25.4966 | 24 | 24.0276 | 24.0276 | -2.621 (-9.83%) | 16,545,441 |
| 7 Sep 2020 | CNY | 26.8966 | 29.1931 | 26.2138 | 26.6483 | 26.6483 | -1.538 (-5.46%) | 19,287,678 |
| 4 Sep 2020 | CNY | 28.1862 | 28.1862 | 28.1862 | 28.1862 | 28.1862 | -3.131 (-10.00%) | 1,550,630 |
| 3 Sep 2020 | CNY | 31.7241 | 31.7241 | 31.3172 | 31.3172 | 31.3172 | -3.476 (-9.99%) | 4,590,555 |
| 2 Sep 2020 | CNY | 34.7931 | 34.7931 | 34.7931 | 34.7931 | 34.7931 | +3.166 (+10.01%) | 1,211,164 |
| 1 Sep 2020 | CNY | 31.6276 | 31.6276 | 31.6276 | 31.6276 | 31.6276 | 0.0 (0.0%) | 350,112 |
