| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 21.81 | 22.2 | 21.63 | 22.05 | 22.05 | +0.21 (+0.96%) | 2,454,100 |
| 19 Oct 2020 | CNY | 22 | 22.25 | 21.76 | 21.84 | 21.84 | +0.02 (+0.09%) | 2,489,698 |
| 16 Oct 2020 | CNY | 21.72 | 22.1 | 21.6 | 21.82 | 21.82 | -0.04 (-0.18%) | 2,096,081 |
| 15 Oct 2020 | CNY | 22.2 | 22.6 | 21.75 | 21.86 | 21.86 | -0.21 (-0.95%) | 4,190,981 |
| 14 Oct 2020 | CNY | 21.9 | 22.22 | 21.51 | 22.07 | 22.07 | +0.15 (+0.68%) | 5,554,536 |
| 13 Oct 2020 | CNY | 21.4 | 22.08 | 21.26 | 21.92 | 21.92 | +0.48 (+2.24%) | 9,842,518 |
| 12 Oct 2020 | CNY | 21.29 | 21.46 | 21.11 | 21.44 | 21.44 | +0.27 (+1.28%) | 3,416,000 |
| 9 Oct 2020 | CNY | 20.8 | 21.3 | 20.68 | 21.17 | 21.17 | +0.47 (+2.27%) | 4,069,725 |
| 30 Sep 2020 | CNY | 20.88 | 20.95 | 20.6 | 20.7 | 20.7 | -0.05 (-0.24%) | 1,481,621 |
| 29 Sep 2020 | CNY | 20.81 | 21.45 | 20.65 | 20.75 | 20.75 | 0.0 (0.0%) | 2,711,058 |
| 28 Sep 2020 | CNY | 20.15 | 21.1 | 20.04 | 20.75 | 20.75 | +0.78 (+3.91%) | 9,019,935 |
| 25 Sep 2020 | CNY | 20.15 | 20.23 | 19.91 | 19.97 | 19.97 | -0.18 (-0.89%) | 1,048,600 |
| 24 Sep 2020 | CNY | 20.55 | 20.55 | 20.03 | 20.15 | 20.15 | -0.45 (-2.18%) | 1,985,358 |
| 23 Sep 2020 | CNY | 20.53 | 20.88 | 20.3 | 20.6 | 20.6 | +0.25 (+1.23%) | 3,109,746 |
| 22 Sep 2020 | CNY | 20.6 | 20.74 | 20.31 | 20.35 | 20.35 | -0.4 (-1.93%) | 1,408,506 |
| 21 Sep 2020 | CNY | 20.95 | 21.04 | 20.61 | 20.75 | 20.75 | -0.2 (-0.95%) | 1,394,177 |
| 18 Sep 2020 | CNY | 20.81 | 21.06 | 20.69 | 20.95 | 20.95 | +0.09 (+0.43%) | 2,313,948 |
| 17 Sep 2020 | CNY | 20.7 | 20.98 | 20.55 | 20.86 | 20.86 | +0.14 (+0.68%) | 1,183,257 |
| 16 Sep 2020 | CNY | 21.29 | 21.3 | 20.7 | 20.72 | 20.72 | -0.43 (-2.03%) | 1,732,300 |
| 15 Sep 2020 | CNY | 21.33 | 21.36 | 20.92 | 21.15 | 21.15 | -0.08 (-0.38%) | 1,883,440 |
| 14 Sep 2020 | CNY | 21.06 | 21.66 | 21.06 | 21.23 | 21.23 | +0.24 (+1.14%) | 2,355,600 |
| 11 Sep 2020 | CNY | 20.25 | 21.12 | 20.25 | 20.99 | 20.99 | +0.44 (+2.14%) | 3,380,884 |
| 10 Sep 2020 | CNY | 21.87 | 22 | 20.35 | 20.55 | 20.55 | -1.15 (-5.30%) | 5,018,272 |
| 9 Sep 2020 | CNY | 21.73 | 22.18 | 21.63 | 21.7 | 21.7 | -0.27 (-1.23%) | 5,257,200 |
| 8 Sep 2020 | CNY | 21.68 | 22.16 | 21.51 | 21.97 | 21.97 | +0.29 (+1.34%) | 5,636,991 |
| 7 Sep 2020 | CNY | 20.77 | 22.25 | 20.43 | 21.68 | 21.68 | +1.05 (+5.09%) | 9,423,324 |
| 4 Sep 2020 | CNY | 20.51 | 20.72 | 20.15 | 20.63 | 20.63 | -0.17 (-0.82%) | 2,996,000 |
| 3 Sep 2020 | CNY | 21.65 | 21.65 | 20.77 | 20.8 | 20.8 | -0.54 (-2.53%) | 3,873,800 |
| 2 Sep 2020 | CNY | 21.76 | 21.84 | 21.3 | 21.34 | 21.34 | -0.43 (-1.98%) | 2,998,000 |
| 1 Sep 2020 | CNY | 21.61 | 21.93 | 21.42 | 21.77 | 21.77 | +0.16 (+0.74%) | 2,980,424 |
