| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 24.51 | 24.75 | 24.15 | 24.73 | 24.73 | +0.23 (+0.94%) | 2,970,558 |
| 9 Oct 2020 | CNY | 24.72 | 24.88 | 24.24 | 24.5 | 24.5 | -0.03 (-0.12%) | 1,480,840 |
| 30 Sep 2020 | CNY | 23.56 | 24.73 | 23.53 | 24.53 | 24.53 | +0.93 (+3.94%) | 2,052,920 |
| 29 Sep 2020 | CNY | 23.3 | 23.81 | 23.15 | 23.6 | 23.6 | +0.32 (+1.37%) | 566,660 |
| 28 Sep 2020 | CNY | 23.48 | 23.77 | 23.15 | 23.28 | 23.28 | -0.12 (-0.51%) | 766,700 |
| 25 Sep 2020 | CNY | 23.97 | 24.24 | 23.21 | 23.4 | 23.4 | -0.59 (-2.46%) | 1,024,540 |
| 24 Sep 2020 | CNY | 24.68 | 24.68 | 23.88 | 23.99 | 23.99 | -0.71 (-2.87%) | 1,055,260 |
| 23 Sep 2020 | CNY | 24.99 | 25.88 | 24.5 | 24.7 | 24.7 | -0.3 (-1.20%) | 2,067,760 |
| 22 Sep 2020 | CNY | 24.05 | 26 | 23.8 | 25 | 25 | +0.83 (+3.43%) | 3,538,612 |
| 21 Sep 2020 | CNY | 24.5 | 24.57 | 24.09 | 24.17 | 24.17 | -0.34 (-1.39%) | 1,268,859 |
| 18 Sep 2020 | CNY | 23.55 | 25.19 | 23.3 | 24.51 | 24.51 | +0.93 (+3.94%) | 2,939,041 |
| 17 Sep 2020 | CNY | 23.55 | 23.62 | 23 | 23.58 | 23.58 | +0.17 (+0.73%) | 1,796,959 |
| 16 Sep 2020 | CNY | 23.49 | 23.78 | 23.2 | 23.41 | 23.41 | -0.14 (-0.59%) | 1,209,600 |
| 15 Sep 2020 | CNY | 24.16 | 24.16 | 23.06 | 23.55 | 23.55 | -0.64 (-2.65%) | 2,495,168 |
| 14 Sep 2020 | CNY | 25.2 | 25.46 | 23.85 | 24.19 | 24.19 | -0.91 (-3.63%) | 2,536,259 |
| 11 Sep 2020 | CNY | 25.26 | 25.48 | 24.35 | 25.1 | 25.1 | -0.11 (-0.44%) | 1,570,041 |
| 10 Sep 2020 | CNY | 26.2 | 26.4 | 25.01 | 25.21 | 25.21 | -0.72 (-2.78%) | 1,147,517 |
| 9 Sep 2020 | CNY | 26.19 | 26.24 | 25.87 | 25.93 | 25.93 | -0.33 (-1.26%) | 1,170,538 |
| 8 Sep 2020 | CNY | 26.77 | 26.98 | 26.16 | 26.26 | 26.26 | -0.55 (-2.05%) | 1,399,595 |
| 7 Sep 2020 | CNY | 27.68 | 27.68 | 26.58 | 26.81 | 26.81 | -0.64 (-2.33%) | 1,360,570 |
| 4 Sep 2020 | CNY | 26.58 | 27.69 | 26.08 | 27.45 | 27.45 | +0.57 (+2.12%) | 1,359,948 |
| 3 Sep 2020 | CNY | 27.58 | 27.58 | 26.85 | 26.88 | 26.88 | -0.55 (-2.01%) | 1,438,900 |
| 2 Sep 2020 | CNY | 27.16 | 27.65 | 27.16 | 27.43 | 27.43 | +0.13 (+0.48%) | 1,295,977 |
| 1 Sep 2020 | CNY | 27.66 | 27.7 | 27.13 | 27.3 | 27.3 | -0.57 (-2.05%) | 1,336,317 |
| 31 Aug 2020 | CNY | 28.02 | 28.2 | 27.7 | 27.87 | 27.87 | -0.03 (-0.11%) | 1,422,026 |
| 28 Aug 2020 | CNY | 27.83 | 28.27 | 27.62 | 27.9 | 27.9 | +0.07 (+0.25%) | 1,240,461 |
| 27 Aug 2020 | CNY | 27.46 | 27.88 | 27.12 | 27.83 | 27.83 | +0.39 (+1.42%) | 1,576,712 |
| 26 Aug 2020 | CNY | 27.91 | 27.91 | 27 | 27.44 | 27.44 | -0.56 (-2.00%) | 2,473,493 |
| 25 Aug 2020 | CNY | 29.3 | 29.58 | 27.81 | 28 | 28 | -2.86 (-9.27%) | 5,942,227 |
| 24 Aug 2020 | CNY | 30.91 | 31.1 | 29.55 | 30.86 | 30.86 | +0.14 (+0.46%) | 3,158,900 |
