| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 31.83 | 32.37 | 31.07 | 31.5 | 31.5 | -0.4 (-1.25%) | 3,451,913 |
| 9 Oct 2020 | CNY | 34.01 | 34.17 | 30.91 | 31.9 | 31.9 | -1.79 (-5.31%) | 4,426,016 |
| 30 Sep 2020 | CNY | 33.45 | 33.91 | 33.1 | 33.69 | 33.69 | +0.24 (+0.72%) | 1,331,550 |
| 29 Sep 2020 | CNY | 33 | 33.56 | 32.32 | 33.45 | 33.45 | +1.13 (+3.50%) | 2,011,550 |
| 28 Sep 2020 | CNY | 32.73 | 33.34 | 32.05 | 32.32 | 32.32 | -0.34 (-1.04%) | 1,744,569 |
| 25 Sep 2020 | CNY | 32.8 | 32.87 | 32.12 | 32.66 | 32.66 | +0.23 (+0.71%) | 1,358,821 |
| 24 Sep 2020 | CNY | 33.92 | 33.92 | 32.11 | 32.43 | 32.43 | -1.22 (-3.63%) | 3,211,920 |
| 23 Sep 2020 | CNY | 34.21 | 34.22 | 33.56 | 33.65 | 33.65 | -0.15 (-0.44%) | 1,375,735 |
| 22 Sep 2020 | CNY | 33.62 | 34.26 | 33.51 | 33.8 | 33.8 | -0.06 (-0.18%) | 2,361,070 |
| 21 Sep 2020 | CNY | 34.04 | 34.4 | 32.92 | 33.86 | 33.86 | +0.36 (+1.07%) | 2,039,993 |
| 18 Sep 2020 | CNY | 34.26 | 34.59 | 33.5 | 33.5 | 33.5 | -0.76 (-2.22%) | 2,177,799 |
| 17 Sep 2020 | CNY | 32.75 | 34.65 | 32.72 | 34.26 | 34.26 | +1.21 (+3.66%) | 3,443,160 |
| 16 Sep 2020 | CNY | 32.6 | 33.4 | 32.03 | 33.05 | 33.05 | +0.6 (+1.85%) | 3,964,730 |
| 15 Sep 2020 | CNY | 32.5 | 32.68 | 31.93 | 32.45 | 32.45 | +0.24 (+0.75%) | 2,398,190 |
| 14 Sep 2020 | CNY | 32.11 | 32.46 | 31.71 | 32.21 | 32.21 | +0.29 (+0.91%) | 2,360,789 |
| 11 Sep 2020 | CNY | 30.11 | 32.3 | 29.86 | 31.92 | 31.92 | +2.06 (+6.90%) | 3,067,183 |
| 10 Sep 2020 | CNY | 29.92 | 30.94 | 29.21 | 29.86 | 29.86 | +0.17 (+0.57%) | 2,230,393 |
| 9 Sep 2020 | CNY | 30.31 | 30.91 | 29 | 29.69 | 29.69 | -1.11 (-3.60%) | 2,839,690 |
| 8 Sep 2020 | CNY | 30.83 | 31.37 | 30 | 30.8 | 30.8 | -0.2 (-0.65%) | 2,967,083 |
| 7 Sep 2020 | CNY | 31.93 | 32.56 | 30.88 | 31 | 31 | -0.93 (-2.91%) | 2,745,906 |
| 4 Sep 2020 | CNY | 31.21 | 31.98 | 30.01 | 31.93 | 31.93 | +0.18 (+0.57%) | 2,742,920 |
| 3 Sep 2020 | CNY | 31.75 | 32.49 | 31.5 | 31.75 | 31.75 | +0.01 (+0.03%) | 1,941,479 |
| 2 Sep 2020 | CNY | 31.83 | 32.1 | 31.57 | 31.74 | 31.74 | -0.09 (-0.28%) | 1,879,609 |
| 1 Sep 2020 | CNY | 31.9 | 32.21 | 31.5 | 31.83 | 31.83 | +0.03 (+0.09%) | 2,475,539 |
| 31 Aug 2020 | CNY | 31.1 | 32.88 | 30.97 | 31.8 | 31.8 | +0.96 (+3.11%) | 7,149,109 |
| 28 Aug 2020 | CNY | 29.99 | 30.97 | 29.9 | 30.84 | 30.84 | +0.69 (+2.29%) | 5,551,830 |
| 27 Aug 2020 | CNY | 28.83 | 30.4 | 27.56 | 30.15 | 30.15 | +2.15 (+7.68%) | 5,795,796 |
| 26 Aug 2020 | CNY | 28.79 | 29.18 | 27.77 | 28 | 28 | -0.81 (-2.81%) | 6,975,048 |
| 25 Aug 2020 | CNY | 26.31 | 28.81 | 26.3 | 28.81 | 28.81 | +2.62 (+10.00%) | 7,986,118 |
| 24 Aug 2020 | CNY | 26.49 | 26.68 | 25.71 | 26.19 | 26.19 | -0.3 (-1.13%) | 2,628,860 |
