| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 21.66 | 21.83 | 21.24 | 21.72 | 21.72 | +0.12 (+0.56%) | 4,928,512 |
| 19 Oct 2020 | CNY | 22.19 | 22.55 | 21.45 | 21.6 | 21.6 | -0.54 (-2.44%) | 6,337,582 |
| 16 Oct 2020 | CNY | 22.39 | 22.54 | 22 | 22.14 | 22.14 | -0.27 (-1.20%) | 3,931,165 |
| 15 Oct 2020 | CNY | 22.63 | 22.93 | 22.29 | 22.41 | 22.41 | -0.15 (-0.66%) | 4,038,647 |
| 14 Oct 2020 | CNY | 22.85 | 23.19 | 22.35 | 22.56 | 22.56 | -0.18 (-0.79%) | 7,317,184 |
| 13 Oct 2020 | CNY | 22.98 | 23.04 | 22.63 | 22.74 | 22.74 | -0.17 (-0.74%) | 5,237,299 |
| 12 Oct 2020 | CNY | 22.45 | 23.1 | 22.29 | 22.91 | 22.91 | +0.28 (+1.24%) | 10,597,224 |
| 9 Oct 2020 | CNY | 22.65 | 22.78 | 22.01 | 22.63 | 22.63 | +0.28 (+1.25%) | 9,557,981 |
| 30 Sep 2020 | CNY | 21.65 | 22.65 | 21.48 | 22.35 | 22.35 | +0.74 (+3.42%) | 7,983,024 |
| 29 Sep 2020 | CNY | 21.99 | 21.99 | 21.4 | 21.61 | 21.61 | -0.02 (-0.09%) | 5,452,423 |
| 28 Sep 2020 | CNY | 21.78 | 21.99 | 21.21 | 21.63 | 21.63 | -0.1 (-0.46%) | 4,791,789 |
| 25 Sep 2020 | CNY | 21.33 | 22.15 | 21.04 | 21.73 | 21.73 | +0.51 (+2.40%) | 6,304,177 |
| 24 Sep 2020 | CNY | 21.72 | 21.84 | 21.11 | 21.22 | 21.22 | -0.53 (-2.44%) | 5,142,396 |
| 23 Sep 2020 | CNY | 21.42 | 22.16 | 21.25 | 21.75 | 21.75 | +0.52 (+2.45%) | 8,646,015 |
| 22 Sep 2020 | CNY | 21.25 | 21.65 | 21.01 | 21.23 | 21.23 | -0.17 (-0.79%) | 4,050,352 |
| 21 Sep 2020 | CNY | 21.87 | 21.9 | 21.3 | 21.4 | 21.4 | -0.55 (-2.51%) | 5,947,388 |
| 18 Sep 2020 | CNY | 21.42 | 21.97 | 21.11 | 21.95 | 21.95 | +0.42 (+1.95%) | 7,140,613 |
| 17 Sep 2020 | CNY | 21.66 | 21.8 | 21.22 | 21.53 | 21.53 | -0.31 (-1.42%) | 6,957,481 |
| 16 Sep 2020 | CNY | 22.03 | 22.25 | 21.51 | 21.84 | 21.84 | -0.16 (-0.73%) | 5,992,460 |
| 15 Sep 2020 | CNY | 22.29 | 22.31 | 21.66 | 22 | 22 | -0.15 (-0.68%) | 6,135,253 |
| 14 Sep 2020 | CNY | 22.7 | 22.75 | 21.82 | 22.15 | 22.15 | -0.37 (-1.64%) | 7,003,154 |
| 11 Sep 2020 | CNY | 21.7 | 22.59 | 21.43 | 22.52 | 22.52 | +0.83 (+3.83%) | 6,978,896 |
| 10 Sep 2020 | CNY | 22.45 | 22.9 | 21.6 | 21.69 | 21.69 | -0.49 (-2.21%) | 9,142,586 |
| 9 Sep 2020 | CNY | 23.4 | 23.4 | 22 | 22.18 | 22.18 | -1.26 (-5.38%) | 9,668,211 |
| 8 Sep 2020 | CNY | 24.02 | 24.16 | 23 | 23.44 | 23.44 | -0.43 (-1.80%) | 9,015,862 |
| 7 Sep 2020 | CNY | 25.66 | 25.73 | 23.78 | 23.87 | 23.87 | -1.79 (-6.98%) | 11,894,500 |
| 4 Sep 2020 | CNY | 25.39 | 25.92 | 25.31 | 25.66 | 25.66 | -0.34 (-1.31%) | 5,407,782 |
| 3 Sep 2020 | CNY | 26.47 | 26.5 | 25.75 | 26 | 26 | -0.64 (-2.40%) | 7,076,036 |
| 2 Sep 2020 | CNY | 26.9 | 27.16 | 26.31 | 26.64 | 26.64 | 0.0 (0.0%) | 4,543,676 |
| 1 Sep 2020 | CNY | 26.5 | 27.07 | 26.28 | 26.64 | 26.64 | +0.14 (+0.53%) | 6,414,480 |
