| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 38.79 | 39.1 | 37.45 | 38.05 | 38.05 | -0.8 (-2.06%) | 3,725,956 |
| 19 Oct 2020 | CNY | 38.7 | 39.08 | 38.27 | 38.85 | 38.85 | +0.24 (+0.62%) | 2,839,962 |
| 16 Oct 2020 | CNY | 38.39 | 39.18 | 37.93 | 38.61 | 38.61 | +0.51 (+1.34%) | 3,400,433 |
| 15 Oct 2020 | CNY | 38.25 | 38.69 | 37.79 | 38.1 | 38.1 | +0.01 (+0.03%) | 3,126,579 |
| 14 Oct 2020 | CNY | 37.76 | 38.57 | 37.52 | 38.09 | 38.09 | +0.29 (+0.77%) | 5,576,518 |
| 13 Oct 2020 | CNY | 35.42 | 38.26 | 34.97 | 37.8 | 37.8 | +2.37 (+6.69%) | 7,540,586 |
| 12 Oct 2020 | CNY | 34.99 | 35.57 | 34.3 | 35.43 | 35.43 | +0.52 (+1.49%) | 4,985,331 |
| 9 Oct 2020 | CNY | 34.55 | 36 | 34.28 | 34.91 | 34.91 | +0.71 (+2.08%) | 6,419,958 |
| 30 Sep 2020 | CNY | 34.8 | 34.8 | 33.78 | 34.2 | 34.2 | -0.05 (-0.15%) | 2,637,876 |
| 29 Sep 2020 | CNY | 32.99 | 35.19 | 32.8 | 34.25 | 34.25 | +1.46 (+4.45%) | 4,478,145 |
| 28 Sep 2020 | CNY | 33.33 | 33.49 | 32.57 | 32.79 | 32.79 | -0.68 (-2.03%) | 2,137,970 |
| 25 Sep 2020 | CNY | 33.99 | 34.32 | 33.05 | 33.47 | 33.47 | -0.18 (-0.53%) | 3,030,333 |
| 24 Sep 2020 | CNY | 33 | 34.29 | 32.54 | 33.65 | 33.65 | +0.2 (+0.60%) | 4,930,782 |
| 23 Sep 2020 | CNY | 34.09 | 34.41 | 32.69 | 33.45 | 33.45 | -0.76 (-2.22%) | 4,469,616 |
| 22 Sep 2020 | CNY | 34.03 | 35.01 | 33.6 | 34.21 | 34.21 | +0.17 (+0.50%) | 6,496,900 |
| 21 Sep 2020 | CNY | 31.82 | 34.34 | 31.82 | 34.04 | 34.04 | +2.25 (+7.08%) | 7,494,043 |
| 18 Sep 2020 | CNY | 31.15 | 32.19 | 30.97 | 31.79 | 31.79 | +0.64 (+2.05%) | 2,990,743 |
| 17 Sep 2020 | CNY | 31.04 | 32.36 | 30.61 | 31.15 | 31.15 | +0.15 (+0.48%) | 3,165,053 |
| 16 Sep 2020 | CNY | 31.3 | 31.58 | 30.53 | 31 | 31 | -0.59 (-1.87%) | 2,140,700 |
| 15 Sep 2020 | CNY | 30.32 | 31.75 | 29.91 | 31.59 | 31.59 | +1.19 (+3.91%) | 3,212,057 |
| 14 Sep 2020 | CNY | 30.1 | 30.9 | 29.61 | 30.4 | 30.4 | +0.3 (+1.00%) | 3,374,072 |
| 11 Sep 2020 | CNY | 29.86 | 30.21 | 29.4 | 30.1 | 30.1 | +0.11 (+0.37%) | 3,812,892 |
| 10 Sep 2020 | CNY | 31.76 | 32.05 | 29.97 | 29.99 | 29.99 | -1.44 (-4.58%) | 3,576,772 |
| 9 Sep 2020 | CNY | 32.14 | 32.79 | 31.23 | 31.43 | 31.43 | -0.75 (-2.33%) | 3,186,911 |
| 8 Sep 2020 | CNY | 31.33 | 32.51 | 30.38 | 32.18 | 32.18 | +1.03 (+3.31%) | 4,071,033 |
| 7 Sep 2020 | CNY | 31.1 | 32.42 | 31.04 | 31.15 | 31.15 | -1.21 (-3.74%) | 4,357,501 |
| 4 Sep 2020 | CNY | 32.47 | 32.77 | 31.7 | 32.36 | 32.36 | -0.46 (-1.40%) | 3,247,335 |
| 3 Sep 2020 | CNY | 32.5 | 33.1 | 32.06 | 32.82 | 32.82 | +0.25 (+0.77%) | 3,141,098 |
| 2 Sep 2020 | CNY | 33 | 33.55 | 32.4 | 32.57 | 32.57 | -0.58 (-1.75%) | 3,706,321 |
| 1 Sep 2020 | CNY | 33.04 | 33.35 | 32.55 | 33.15 | 33.15 | +0.14 (+0.42%) | 3,309,003 |
