| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 29.3 | 29.5 | 28.91 | 29.33 | 29.33 | -0.03 (-0.10%) | 1,601,407 |
| 19 Oct 2020 | CNY | 29.79 | 29.95 | 29.23 | 29.36 | 29.36 | -0.24 (-0.81%) | 1,931,272 |
| 16 Oct 2020 | CNY | 30 | 30.1 | 29.02 | 29.6 | 29.6 | -0.36 (-1.20%) | 3,126,131 |
| 15 Oct 2020 | CNY | 29.22 | 31.26 | 29.2 | 29.96 | 29.96 | +0.75 (+2.57%) | 5,863,212 |
| 14 Oct 2020 | CNY | 29.98 | 30.3 | 29.12 | 29.21 | 29.21 | -1.26 (-4.14%) | 4,597,839 |
| 13 Oct 2020 | CNY | 32.8 | 32.82 | 29.52 | 30.47 | 30.47 | -2.33 (-7.10%) | 8,487,217 |
| 12 Oct 2020 | CNY | 32.75 | 32.9 | 32.43 | 32.8 | 32.8 | +0.16 (+0.49%) | 2,873,961 |
| 9 Oct 2020 | CNY | 31.9 | 32.99 | 31.7 | 32.64 | 32.64 | +1.14 (+3.62%) | 1,511,004 |
| 30 Sep 2020 | CNY | 31.8 | 31.95 | 31.18 | 31.5 | 31.5 | -0.13 (-0.41%) | 1,315,510 |
| 29 Sep 2020 | CNY | 31.61 | 31.96 | 31.2 | 31.63 | 31.63 | +0.1 (+0.32%) | 1,735,112 |
| 28 Sep 2020 | CNY | 32.31 | 32.48 | 31.45 | 31.53 | 31.53 | -0.42 (-1.31%) | 1,311,860 |
| 25 Sep 2020 | CNY | 32.25 | 32.6 | 31.59 | 31.95 | 31.95 | -0.23 (-0.71%) | 1,473,159 |
| 24 Sep 2020 | CNY | 33.1 | 33.15 | 32.03 | 32.18 | 32.18 | -0.88 (-2.66%) | 1,754,080 |
| 23 Sep 2020 | CNY | 33.01 | 33.79 | 32.7 | 33.06 | 33.06 | +0.2 (+0.61%) | 1,257,444 |
| 22 Sep 2020 | CNY | 33.01 | 33.33 | 32.77 | 32.86 | 32.86 | -0.39 (-1.17%) | 1,112,150 |
| 21 Sep 2020 | CNY | 33.5 | 34.2 | 33.19 | 33.25 | 33.25 | -0.35 (-1.04%) | 2,210,694 |
| 18 Sep 2020 | CNY | 31.83 | 33.6 | 31.57 | 33.6 | 33.6 | +1.78 (+5.59%) | 2,968,208 |
| 17 Sep 2020 | CNY | 31.93 | 32.05 | 31.23 | 31.82 | 31.82 | -0.11 (-0.34%) | 1,634,681 |
| 16 Sep 2020 | CNY | 31.2 | 32.1 | 31.05 | 31.93 | 31.93 | +0.81 (+2.60%) | 2,686,630 |
| 15 Sep 2020 | CNY | 30.99 | 31.5 | 30.67 | 31.12 | 31.12 | +0.17 (+0.55%) | 1,751,726 |
| 14 Sep 2020 | CNY | 31.58 | 32.3 | 30.5 | 30.95 | 30.95 | -0.63 (-1.99%) | 3,921,427 |
| 11 Sep 2020 | CNY | 31.21 | 31.67 | 31.04 | 31.58 | 31.58 | +0.2 (+0.64%) | 1,506,895 |
| 10 Sep 2020 | CNY | 32.31 | 32.65 | 31.18 | 31.38 | 31.38 | -0.77 (-2.40%) | 2,360,423 |
| 9 Sep 2020 | CNY | 33.25 | 33.49 | 32.11 | 32.15 | 32.15 | -0.95 (-2.87%) | 2,551,738 |
| 8 Sep 2020 | CNY | 32.85 | 33.26 | 32.2 | 33.1 | 33.1 | +0.56 (+1.72%) | 2,394,109 |
| 7 Sep 2020 | CNY | 34.31 | 34.31 | 32.2 | 32.54 | 32.54 | -1.7 (-4.96%) | 3,231,266 |
| 4 Sep 2020 | CNY | 34 | 34.69 | 33 | 34.24 | 34.24 | -0.64 (-1.83%) | 4,072,520 |
| 3 Sep 2020 | CNY | 35.99 | 35.99 | 34.7 | 34.88 | 34.88 | -1.22 (-3.38%) | 2,543,772 |
| 2 Sep 2020 | CNY | 35.7 | 36.1 | 34.88 | 36.1 | 36.1 | +0.73 (+2.06%) | 2,343,063 |
| 1 Sep 2020 | CNY | 34.81 | 35.49 | 34.67 | 35.37 | 35.37 | +0.19 (+0.54%) | 1,784,151 |
