| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2020 | CNY | 26.34 | 26.34 | 25.3 | 25.36 | 25.36 | -0.97 (-3.68%) | 2,456,500 |
| 23 Sep 2020 | CNY | 26.49 | 26.78 | 25.98 | 26.33 | 26.33 | +0.01 (+0.04%) | 2,462,300 |
| 22 Sep 2020 | CNY | 26.08 | 27.17 | 25.6 | 26.32 | 26.32 | +0.26 (+1.00%) | 3,351,348 |
| 21 Sep 2020 | CNY | 26.3 | 27.49 | 25.79 | 26.06 | 26.06 | -0.26 (-0.99%) | 2,417,335 |
| 18 Sep 2020 | CNY | 26.38 | 26.85 | 26 | 26.32 | 26.32 | -0.09 (-0.34%) | 2,545,239 |
| 17 Sep 2020 | CNY | 26.5 | 26.9 | 25.58 | 26.41 | 26.41 | -0.1 (-0.38%) | 2,999,503 |
| 16 Sep 2020 | CNY | 25.7 | 27.38 | 25.4 | 26.51 | 26.51 | +1 (+3.92%) | 5,576,700 |
| 15 Sep 2020 | CNY | 25.55 | 25.91 | 24.98 | 25.51 | 25.51 | +0.19 (+0.75%) | 2,401,073 |
| 14 Sep 2020 | CNY | 24.6 | 25.73 | 24.6 | 25.32 | 25.32 | +0.45 (+1.81%) | 2,853,201 |
| 11 Sep 2020 | CNY | 23.6 | 25.1 | 23.09 | 24.87 | 24.87 | +1.02 (+4.28%) | 3,202,900 |
| 10 Sep 2020 | CNY | 23.44 | 24.9 | 22.57 | 23.85 | 23.85 | +0.7 (+3.02%) | 5,163,919 |
| 9 Sep 2020 | CNY | 25 | 25.18 | 23 | 23.15 | 23.15 | -1.98 (-7.88%) | 4,373,147 |
| 8 Sep 2020 | CNY | 25.22 | 25.78 | 24.72 | 25.13 | 25.13 | -0.09 (-0.36%) | 2,543,800 |
| 7 Sep 2020 | CNY | 26.32 | 26.66 | 25.19 | 25.22 | 25.22 | -1.22 (-4.61%) | 3,725,823 |
| 4 Sep 2020 | CNY | 26.1 | 26.77 | 25.61 | 26.44 | 26.44 | +0.06 (+0.23%) | 3,469,422 |
| 3 Sep 2020 | CNY | 26.98 | 26.98 | 25.74 | 26.38 | 26.38 | -0.83 (-3.05%) | 6,129,190 |
| 2 Sep 2020 | CNY | 27.65 | 28.08 | 27.02 | 27.21 | 27.21 | -0.4 (-1.45%) | 4,068,564 |
| 1 Sep 2020 | CNY | 27.57 | 28.9 | 27.17 | 27.61 | 27.61 | +0.19 (+0.69%) | 5,501,999 |
| 31 Aug 2020 | CNY | 27.41 | 29.05 | 27.12 | 27.42 | 27.42 | +0.1 (+0.37%) | 7,106,900 |
| 28 Aug 2020 | CNY | 27.21 | 27.46 | 25.5 | 27.32 | 27.32 | +0.12 (+0.44%) | 8,032,595 |
| 27 Aug 2020 | CNY | 27.17 | 28.12 | 25.7 | 27.2 | 27.2 | +0.5 (+1.87%) | 9,644,284 |
| 26 Aug 2020 | CNY | 27.98 | 29.38 | 26.7 | 26.7 | 26.7 | -0.51 (-1.87%) | 12,115,320 |
| 25 Aug 2020 | CNY | 25.4 | 27.21 | 24.1 | 27.21 | 27.21 | +2.47 (+9.98%) | 15,456,750 |
| 24 Aug 2020 | CNY | 22.44 | 24.74 | 21.68 | 24.74 | 24.74 | +2.25 (+10.00%) | 11,057,882 |
| 21 Aug 2020 | CNY | 23.21 | 23.8 | 22.31 | 22.49 | 22.49 | -1.59 (-6.60%) | 9,502,900 |
| 20 Aug 2020 | CNY | 21.9 | 24.08 | 21.02 | 24.08 | 24.08 | +2.19 (+10.00%) | 8,130,746 |
| 19 Aug 2020 | CNY | 22.45 | 23.35 | 21.32 | 21.89 | 21.89 | -0.54 (-2.41%) | 5,288,300 |
| 18 Aug 2020 | CNY | 24.27 | 24.27 | 21.9 | 22.43 | 22.43 | -0.51 (-2.22%) | 8,630,141 |
| 17 Aug 2020 | CNY | 21.19 | 22.94 | 21.05 | 22.94 | 22.94 | +2.09 (+10.02%) | 2,520,141 |
| 14 Aug 2020 | CNY | 21.01 | 21.4 | 20.32 | 20.85 | 20.85 | -0.15 (-0.71%) | 4,277,000 |
