| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 29.68 | 29.71 | 28.9 | 29.26 | 29.26 | -0.18 (-0.61%) | 2,599,531 |
| 19 Oct 2020 | CNY | 29.75 | 30 | 29.35 | 29.44 | 29.44 | 0.0 (0.0%) | 2,137,186 |
| 16 Oct 2020 | CNY | 29.95 | 29.97 | 29.31 | 29.44 | 29.44 | -0.31 (-1.04%) | 1,843,436 |
| 15 Oct 2020 | CNY | 30.24 | 30.24 | 29.65 | 29.75 | 29.75 | -0.23 (-0.77%) | 1,817,303 |
| 14 Oct 2020 | CNY | 29.65 | 30.15 | 29.48 | 29.98 | 29.98 | +0.35 (+1.18%) | 3,128,708 |
| 13 Oct 2020 | CNY | 29.84 | 30.1 | 29.41 | 29.63 | 29.63 | -0.34 (-1.13%) | 2,677,861 |
| 12 Oct 2020 | CNY | 29.48 | 30.1 | 29.3 | 29.97 | 29.97 | +0.47 (+1.59%) | 3,629,176 |
| 9 Oct 2020 | CNY | 28.51 | 29.62 | 28.51 | 29.5 | 29.5 | +1.25 (+4.42%) | 3,600,209 |
| 30 Sep 2020 | CNY | 28.47 | 28.7 | 28.02 | 28.25 | 28.25 | +0.1 (+0.36%) | 1,847,944 |
| 29 Sep 2020 | CNY | 27.88 | 28.45 | 27.43 | 28.15 | 28.15 | +0.52 (+1.88%) | 1,587,457 |
| 28 Sep 2020 | CNY | 27.45 | 27.9 | 27.37 | 27.63 | 27.63 | +0.19 (+0.69%) | 1,851,923 |
| 25 Sep 2020 | CNY | 28.27 | 28.65 | 27 | 27.44 | 27.44 | -0.8 (-2.83%) | 2,846,117 |
| 24 Sep 2020 | CNY | 29.08 | 29.08 | 28.2 | 28.24 | 28.24 | -0.9 (-3.09%) | 2,041,040 |
| 23 Sep 2020 | CNY | 29.2 | 29.3 | 28.69 | 29.14 | 29.14 | +0.2 (+0.69%) | 1,872,843 |
| 22 Sep 2020 | CNY | 29.6 | 29.77 | 28.8 | 28.94 | 28.94 | -0.86 (-2.89%) | 1,962,609 |
| 21 Sep 2020 | CNY | 29.97 | 30.17 | 29.52 | 29.8 | 29.8 | -0.07 (-0.23%) | 2,131,283 |
| 18 Sep 2020 | CNY | 29.73 | 29.98 | 29.13 | 29.87 | 29.87 | +0.14 (+0.47%) | 3,031,043 |
| 17 Sep 2020 | CNY | 29.6 | 30.24 | 29.52 | 29.73 | 29.73 | -0.14 (-0.47%) | 2,710,082 |
| 16 Sep 2020 | CNY | 29.45 | 30.25 | 29.28 | 29.87 | 29.87 | +0.26 (+0.88%) | 4,006,678 |
| 15 Sep 2020 | CNY | 29.24 | 29.73 | 28.9 | 29.61 | 29.61 | +0.35 (+1.20%) | 3,779,104 |
| 14 Sep 2020 | CNY | 28.55 | 29.47 | 28.55 | 29.26 | 29.26 | +0.73 (+2.56%) | 3,384,416 |
| 11 Sep 2020 | CNY | 28.5 | 28.6 | 27.41 | 28.53 | 28.53 | +0.03 (+0.11%) | 3,113,141 |
| 10 Sep 2020 | CNY | 29.07 | 29.31 | 28.14 | 28.5 | 28.5 | -0.74 (-2.53%) | 3,475,539 |
| 9 Sep 2020 | CNY | 28.72 | 29.75 | 28.54 | 29.24 | 29.24 | +0.5 (+1.74%) | 5,083,067 |
| 8 Sep 2020 | CNY | 28.4 | 28.8 | 27.9 | 28.74 | 28.74 | +0.5 (+1.77%) | 2,038,716 |
| 7 Sep 2020 | CNY | 28.45 | 29.19 | 28.12 | 28.24 | 28.24 | -0.18 (-0.63%) | 2,810,166 |
| 4 Sep 2020 | CNY | 28.23 | 28.65 | 27.81 | 28.42 | 28.42 | +0.44 (+1.57%) | 2,337,834 |
| 3 Sep 2020 | CNY | 29.48 | 29.48 | 27.95 | 27.98 | 27.98 | -1.53 (-5.18%) | 4,998,140 |
| 2 Sep 2020 | CNY | 29.52 | 30.02 | 28.85 | 29.51 | 29.51 | +0.02 (+0.07%) | 3,256,392 |
| 1 Sep 2020 | CNY | 29.48 | 29.88 | 29.18 | 29.49 | 29.49 | +0.18 (+0.61%) | 1,743,729 |
