| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2020 | CNY | 33.18 | 33.6 | 32.89 | 33.03 | 33.03 | -0.13 (-0.39%) | 1,974,099 |
| 20 Oct 2020 | CNY | 32.2 | 33.24 | 32.02 | 33.16 | 33.16 | +1.11 (+3.46%) | 1,838,200 |
| 19 Oct 2020 | CNY | 32.94 | 33.52 | 32.04 | 32.05 | 32.05 | -0.97 (-2.94%) | 1,869,100 |
| 16 Oct 2020 | CNY | 33.72 | 34.08 | 32.85 | 33.02 | 33.02 | -0.7 (-2.08%) | 1,852,330 |
| 15 Oct 2020 | CNY | 33.06 | 33.75 | 32.36 | 33.72 | 33.72 | +0.66 (+2.00%) | 3,245,511 |
| 14 Oct 2020 | CNY | 32.89 | 33.38 | 32.51 | 33.06 | 33.06 | +0.24 (+0.73%) | 2,727,745 |
| 13 Oct 2020 | CNY | 33.04 | 33.46 | 32.5 | 32.82 | 32.82 | -0.78 (-2.32%) | 3,049,230 |
| 12 Oct 2020 | CNY | 32.78 | 34.02 | 31.9 | 33.6 | 33.6 | +1.78 (+5.59%) | 5,230,792 |
| 9 Oct 2020 | CNY | 31 | 32.17 | 30.56 | 31.82 | 31.82 | +1.97 (+6.60%) | 5,081,630 |
| 30 Sep 2020 | CNY | 29.9 | 30.31 | 29.5 | 29.85 | 29.85 | +0.1 (+0.34%) | 1,579,700 |
| 29 Sep 2020 | CNY | 29.68 | 30.16 | 29.51 | 29.75 | 29.75 | +0.15 (+0.51%) | 1,279,232 |
| 28 Sep 2020 | CNY | 29.61 | 30.26 | 29.22 | 29.6 | 29.6 | -0.54 (-1.79%) | 1,495,461 |
| 25 Sep 2020 | CNY | 32.23 | 32.26 | 29.57 | 30.14 | 30.14 | -1.96 (-6.11%) | 4,077,640 |
| 24 Sep 2020 | CNY | 29.8 | 32.84 | 29.55 | 32.1 | 32.1 | +1.95 (+6.47%) | 6,217,353 |
| 23 Sep 2020 | CNY | 29.52 | 30.2 | 29.52 | 30.15 | 30.15 | +0.64 (+2.17%) | 1,361,740 |
| 22 Sep 2020 | CNY | 30.55 | 30.55 | 29.5 | 29.51 | 29.51 | -1.19 (-3.88%) | 1,564,400 |
| 21 Sep 2020 | CNY | 30.9 | 31.09 | 30.3 | 30.7 | 30.7 | +0.08 (+0.26%) | 1,180,405 |
| 18 Sep 2020 | CNY | 31.02 | 31.89 | 30.3 | 30.62 | 30.62 | -0.42 (-1.35%) | 2,246,860 |
| 17 Sep 2020 | CNY | 29.84 | 31.28 | 29.21 | 31.04 | 31.04 | +1.26 (+4.23%) | 2,864,070 |
| 16 Sep 2020 | CNY | 30.4 | 30.68 | 29.61 | 29.78 | 29.78 | -0.67 (-2.20%) | 1,629,615 |
| 15 Sep 2020 | CNY | 31.49 | 31.49 | 30.36 | 30.45 | 30.45 | -0.85 (-2.72%) | 2,152,395 |
| 14 Sep 2020 | CNY | 30.21 | 31.49 | 30 | 31.3 | 31.3 | +1.09 (+3.61%) | 3,086,870 |
| 11 Sep 2020 | CNY | 28.93 | 30.28 | 27.81 | 30.21 | 30.21 | +1.01 (+3.46%) | 2,937,270 |
| 10 Sep 2020 | CNY | 29.98 | 30.36 | 29.06 | 29.2 | 29.2 | -0.46 (-1.55%) | 2,105,891 |
| 9 Sep 2020 | CNY | 31 | 31 | 29.61 | 29.66 | 29.66 | -2.01 (-6.35%) | 3,498,450 |
| 8 Sep 2020 | CNY | 31.57 | 31.9 | 30.9 | 31.67 | 31.67 | +0.4 (+1.28%) | 2,333,840 |
| 7 Sep 2020 | CNY | 32.18 | 32.6 | 31.24 | 31.27 | 31.27 | -1.51 (-4.61%) | 4,020,620 |
| 4 Sep 2020 | CNY | 32.08 | 33.25 | 31.7 | 32.78 | 32.78 | -1.09 (-3.22%) | 4,910,185 |
| 3 Sep 2020 | CNY | 34.49 | 35.2 | 33.47 | 33.87 | 33.87 | +0.13 (+0.39%) | 6,244,000 |
| 2 Sep 2020 | CNY | 34.88 | 36.24 | 33.33 | 33.74 | 33.74 | -0.56 (-1.63%) | 11,351,232 |
