| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 36 | 37.5 | 35.9 | 37.29 | 37.29 | +1.36 (+3.79%) | 3,205,738 |
| 16 Oct 2020 | CNY | 35.49 | 36.12 | 35.11 | 35.93 | 35.93 | +0.69 (+1.96%) | 1,949,414 |
| 15 Oct 2020 | CNY | 35.3 | 35.66 | 35.05 | 35.24 | 35.24 | -0.21 (-0.59%) | 892,827 |
| 14 Oct 2020 | CNY | 36.15 | 36.15 | 35.21 | 35.45 | 35.45 | -0.55 (-1.53%) | 884,055 |
| 13 Oct 2020 | CNY | 35.3 | 36.66 | 34.9 | 36 | 36 | +0.64 (+1.81%) | 1,473,827 |
| 12 Oct 2020 | CNY | 36.29 | 36.37 | 35.23 | 35.36 | 35.36 | -0.94 (-2.59%) | 1,967,414 |
| 9 Oct 2020 | CNY | 35.2 | 36.47 | 35.05 | 36.3 | 36.3 | +1.3 (+3.71%) | 1,554,800 |
| 30 Sep 2020 | CNY | 34.4 | 35.19 | 34.2 | 35 | 35 | +0.7 (+2.04%) | 2,007,700 |
| 29 Sep 2020 | CNY | 34.2 | 34.45 | 33.55 | 34.3 | 34.3 | +0.5 (+1.48%) | 1,753,500 |
| 28 Sep 2020 | CNY | 34.56 | 34.56 | 33.7 | 33.8 | 33.8 | -0.55 (-1.60%) | 481,198 |
| 25 Sep 2020 | CNY | 34.7 | 35 | 34.3 | 34.35 | 34.35 | -0.35 (-1.01%) | 600,600 |
| 24 Sep 2020 | CNY | 35.14 | 35.14 | 34.51 | 34.7 | 34.7 | -0.45 (-1.28%) | 1,939,700 |
| 23 Sep 2020 | CNY | 35.26 | 35.65 | 35.11 | 35.15 | 35.15 | -0.13 (-0.37%) | 726,918 |
| 22 Sep 2020 | CNY | 35.18 | 35.34 | 34.65 | 35.28 | 35.28 | +0.04 (+0.11%) | 1,307,418 |
| 21 Sep 2020 | CNY | 35.5 | 35.71 | 35.1 | 35.24 | 35.24 | -0.36 (-1.01%) | 1,006,725 |
| 18 Sep 2020 | CNY | 35.73 | 36.2 | 35.26 | 35.6 | 35.6 | -0.03 (-0.08%) | 1,439,205 |
| 17 Sep 2020 | CNY | 34.46 | 35.99 | 34.37 | 35.63 | 35.63 | +1.07 (+3.10%) | 2,539,900 |
| 16 Sep 2020 | CNY | 34.87 | 34.9 | 34.45 | 34.56 | 34.56 | -0.44 (-1.26%) | 855,102 |
| 15 Sep 2020 | CNY | 35.66 | 35.81 | 34.93 | 35 | 35 | -0.78 (-2.18%) | 2,103,625 |
| 14 Sep 2020 | CNY | 36.66 | 36.66 | 35 | 35.78 | 35.78 | -0.62 (-1.70%) | 2,348,557 |
| 11 Sep 2020 | CNY | 35.2 | 36.6 | 35.2 | 36.4 | 36.4 | +1.31 (+3.73%) | 3,248,539 |
| 10 Sep 2020 | CNY | 34.52 | 35.11 | 34.45 | 35.09 | 35.09 | +0.67 (+1.95%) | 2,301,225 |
| 9 Sep 2020 | CNY | 33.97 | 34.72 | 33.9 | 34.42 | 34.42 | +0.37 (+1.09%) | 1,129,482 |
| 8 Sep 2020 | CNY | 33.67 | 34.19 | 33.4 | 34.05 | 34.05 | +0.25 (+0.74%) | 1,003,600 |
| 7 Sep 2020 | CNY | 33.8 | 34.11 | 33.52 | 33.8 | 33.8 | -0.12 (-0.35%) | 1,355,200 |
| 4 Sep 2020 | CNY | 34.05 | 34.17 | 33.33 | 33.92 | 33.92 | -0.25 (-0.73%) | 1,602,100 |
| 3 Sep 2020 | CNY | 34.49 | 34.77 | 34 | 34.17 | 34.17 | -0.26 (-0.76%) | 1,138,100 |
| 2 Sep 2020 | CNY | 34.07 | 34.87 | 34.03 | 34.43 | 34.43 | +0.35 (+1.03%) | 1,476,300 |
| 1 Sep 2020 | CNY | 33.85 | 34.2 | 33.65 | 34.08 | 34.08 | 0.0 (0.0%) | 751,900 |
| 31 Aug 2020 | CNY | 33.52 | 34.12 | 33.35 | 34.08 | 34.08 | +0.53 (+1.58%) | 2,402,750 |
