| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 34.6 | 35.3 | 34.59 | 34.62 | 34.62 | +0.11 (+0.32%) | 3,722,657 |
| 16 Oct 2020 | CNY | 34.75 | 34.8 | 34.16 | 34.51 | 34.51 | -0.1 (-0.29%) | 2,799,600 |
| 15 Oct 2020 | CNY | 34.97 | 35.27 | 34.59 | 34.61 | 34.61 | -0.02 (-0.06%) | 3,317,110 |
| 14 Oct 2020 | CNY | 34.93 | 35.13 | 34.48 | 34.63 | 34.63 | -0.28 (-0.80%) | 2,847,169 |
| 13 Oct 2020 | CNY | 34.88 | 35.15 | 34.67 | 34.91 | 34.91 | 0.0 (0.0%) | 3,547,528 |
| 12 Oct 2020 | CNY | 34.21 | 34.96 | 34.17 | 34.91 | 34.91 | +0.9 (+2.65%) | 5,324,604 |
| 9 Oct 2020 | CNY | 33.7 | 34.32 | 33.65 | 34.01 | 34.01 | +0.66 (+1.98%) | 3,036,352 |
| 30 Sep 2020 | CNY | 33.13 | 33.88 | 33.05 | 33.35 | 33.35 | +0.31 (+0.94%) | 3,434,626 |
| 29 Sep 2020 | CNY | 33.29 | 33.84 | 33.01 | 33.04 | 33.04 | -0.22 (-0.66%) | 2,863,364 |
| 28 Sep 2020 | CNY | 32.78 | 33.81 | 32.47 | 33.26 | 33.26 | +0.65 (+1.99%) | 3,822,625 |
| 25 Sep 2020 | CNY | 32.06 | 32.66 | 31.71 | 32.61 | 32.61 | +0.69 (+2.16%) | 3,628,775 |
| 24 Sep 2020 | CNY | 33.2 | 33.2 | 31.9 | 31.92 | 31.92 | -1.35 (-4.06%) | 4,495,579 |
| 23 Sep 2020 | CNY | 33.78 | 33.88 | 33.19 | 33.27 | 33.27 | -0.31 (-0.92%) | 3,060,055 |
| 22 Sep 2020 | CNY | 34.16 | 34.3 | 33.57 | 33.58 | 33.58 | -0.74 (-2.16%) | 2,962,376 |
| 21 Sep 2020 | CNY | 34.59 | 34.7 | 34.04 | 34.32 | 34.32 | -0.28 (-0.81%) | 3,201,362 |
| 18 Sep 2020 | CNY | 34.52 | 34.85 | 34.36 | 34.6 | 34.6 | +0.18 (+0.52%) | 3,405,328 |
| 17 Sep 2020 | CNY | 34.08 | 34.71 | 33.81 | 34.42 | 34.42 | +0.33 (+0.97%) | 3,251,332 |
| 16 Sep 2020 | CNY | 33.83 | 34.24 | 33.83 | 34.09 | 34.09 | +0.13 (+0.38%) | 2,097,973 |
| 15 Sep 2020 | CNY | 33.68 | 34.23 | 33.44 | 33.96 | 33.96 | +0.29 (+0.86%) | 2,617,258 |
| 14 Sep 2020 | CNY | 33.95 | 34.04 | 33.4 | 33.67 | 33.67 | +0.07 (+0.21%) | 2,525,233 |
| 11 Sep 2020 | CNY | 33.32 | 33.74 | 33.12 | 33.6 | 33.6 | +0.29 (+0.87%) | 2,060,171 |
| 10 Sep 2020 | CNY | 34.24 | 34.4 | 33.3 | 33.31 | 33.31 | -0.57 (-1.68%) | 3,365,591 |
| 9 Sep 2020 | CNY | 34.5 | 34.78 | 33.73 | 33.88 | 33.88 | -1.46 (-4.13%) | 5,675,723 |
| 8 Sep 2020 | CNY | 35.3 | 35.4 | 34.6 | 35.34 | 35.34 | -0.02 (-0.06%) | 4,215,183 |
| 7 Sep 2020 | CNY | 35.79 | 36.2 | 35.1 | 35.36 | 35.36 | -0.44 (-1.23%) | 6,499,235 |
| 4 Sep 2020 | CNY | 34.8 | 36.03 | 34.61 | 35.8 | 35.8 | +0.81 (+2.31%) | 7,273,562 |
| 3 Sep 2020 | CNY | 34.9 | 35.34 | 34.71 | 34.99 | 34.99 | +0.16 (+0.46%) | 4,998,667 |
| 2 Sep 2020 | CNY | 34.9 | 35.23 | 34.69 | 34.83 | 34.83 | -0.1 (-0.29%) | 4,200,110 |
| 1 Sep 2020 | CNY | 34.18 | 35.23 | 33.86 | 34.93 | 34.93 | +0.91 (+2.67%) | 6,862,529 |
| 31 Aug 2020 | CNY | 34.26 | 34.89 | 34 | 34.02 | 34.02 | -0.46 (-1.33%) | 4,570,386 |
