| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 27.6 | 28.97 | 26.83 | 28.05 | 28.05 | +0.45 (+1.63%) | 5,882,597 |
| 14 Oct 2020 | CNY | 26.8 | 28.4 | 25.61 | 27.6 | 27.6 | +1.78 (+6.89%) | 9,793,388 |
| 13 Oct 2020 | CNY | 23.15 | 25.82 | 23.15 | 25.82 | 25.82 | +2.35 (+10.01%) | 6,223,643 |
| 12 Oct 2020 | CNY | 22.09 | 24.08 | 22.02 | 23.47 | 23.47 | +1.47 (+6.68%) | 5,290,689 |
| 9 Oct 2020 | CNY | 21.72 | 22.28 | 21.46 | 22 | 22 | +0.64 (+3.00%) | 3,061,789 |
| 30 Sep 2020 | CNY | 21.1 | 21.52 | 21 | 21.36 | 21.36 | +0.24 (+1.14%) | 1,544,613 |
| 29 Sep 2020 | CNY | 21.08 | 21.52 | 20.83 | 21.12 | 21.12 | +0.3 (+1.44%) | 1,556,600 |
| 28 Sep 2020 | CNY | 20.91 | 21.21 | 20.51 | 20.82 | 20.82 | -0.09 (-0.43%) | 1,471,700 |
| 25 Sep 2020 | CNY | 21.2 | 21.28 | 20.68 | 20.91 | 20.91 | -0.13 (-0.62%) | 1,692,984 |
| 24 Sep 2020 | CNY | 21.7 | 21.7 | 20.88 | 21.04 | 21.04 | -0.83 (-3.80%) | 2,654,000 |
| 23 Sep 2020 | CNY | 21.4 | 21.94 | 21.23 | 21.87 | 21.87 | +0.52 (+2.44%) | 1,633,000 |
| 22 Sep 2020 | CNY | 21.62 | 21.78 | 21.23 | 21.35 | 21.35 | -0.53 (-2.42%) | 1,725,100 |
| 21 Sep 2020 | CNY | 21.69 | 21.99 | 21.42 | 21.88 | 21.88 | +0.11 (+0.51%) | 2,004,829 |
| 18 Sep 2020 | CNY | 21.76 | 21.85 | 21.18 | 21.77 | 21.77 | -0.05 (-0.23%) | 2,652,211 |
| 17 Sep 2020 | CNY | 21.61 | 22.13 | 21.18 | 21.82 | 21.82 | +0.44 (+2.06%) | 3,580,438 |
| 16 Sep 2020 | CNY | 21.74 | 21.87 | 21.16 | 21.38 | 21.38 | -0.32 (-1.47%) | 2,072,657 |
| 15 Sep 2020 | CNY | 21.76 | 21.95 | 21.5 | 21.7 | 21.7 | -0.21 (-0.96%) | 2,047,276 |
| 14 Sep 2020 | CNY | 22.16 | 22.21 | 21.54 | 21.91 | 21.91 | -0.14 (-0.63%) | 2,730,200 |
| 11 Sep 2020 | CNY | 21.32 | 22.26 | 21.08 | 22.05 | 22.05 | +0.81 (+3.81%) | 3,534,100 |
| 10 Sep 2020 | CNY | 21.85 | 22.1 | 21.1 | 21.24 | 21.24 | -0.51 (-2.34%) | 4,623,400 |
| 9 Sep 2020 | CNY | 23.21 | 23.23 | 21.46 | 21.75 | 21.75 | -1.9 (-8.03%) | 5,607,500 |
| 8 Sep 2020 | CNY | 22.72 | 23.88 | 22.42 | 23.65 | 23.65 | +1.05 (+4.65%) | 4,117,501 |
| 7 Sep 2020 | CNY | 23 | 23.49 | 22.5 | 22.6 | 22.6 | -0.17 (-0.75%) | 3,664,985 |
| 4 Sep 2020 | CNY | 23.06 | 23.39 | 22.55 | 22.77 | 22.77 | -0.43 (-1.85%) | 3,970,929 |
| 3 Sep 2020 | CNY | 23.6 | 23.87 | 22.92 | 23.2 | 23.2 | -0.33 (-1.40%) | 5,018,700 |
| 2 Sep 2020 | CNY | 23.82 | 23.97 | 23.01 | 23.53 | 23.53 | -0.16 (-0.68%) | 5,117,438 |
| 1 Sep 2020 | CNY | 22.6 | 24.3 | 22.52 | 23.69 | 23.69 | +1.22 (+5.43%) | 8,558,511 |
| 31 Aug 2020 | CNY | 22.64 | 23.4 | 22.23 | 22.47 | 22.47 | -0.08 (-0.35%) | 8,485,889 |
| 28 Aug 2020 | CNY | 21.83 | 23.38 | 21.38 | 22.55 | 22.55 | +1.11 (+5.18%) | 9,700,552 |
| 27 Aug 2020 | CNY | 22 | 22.5 | 21.28 | 21.44 | 21.44 | +0.22 (+1.04%) | 12,939,583 |
