| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 25.34 | 25.86 | 25.14 | 25.77 | 25.77 | +0.39 (+1.54%) | 306,700 |
| 19 Oct 2020 | CNY | 25.48 | 25.76 | 25.23 | 25.38 | 25.38 | +0.08 (+0.32%) | 449,300 |
| 16 Oct 2020 | CNY | 25.37 | 25.42 | 25.1 | 25.3 | 25.3 | 0.0 (0.0%) | 751,700 |
| 15 Oct 2020 | CNY | 25.53 | 25.71 | 25.1 | 25.3 | 25.3 | -0.2 (-0.78%) | 554,300 |
| 14 Oct 2020 | CNY | 26.47 | 26.47 | 25.4 | 25.5 | 25.5 | -0.97 (-3.66%) | 899,200 |
| 13 Oct 2020 | CNY | 26.55 | 26.71 | 26.27 | 26.47 | 26.47 | -0.12 (-0.45%) | 771,700 |
| 12 Oct 2020 | CNY | 26.11 | 26.7 | 26.01 | 26.59 | 26.59 | +0.49 (+1.88%) | 657,900 |
| 9 Oct 2020 | CNY | 26.28 | 26.99 | 25.71 | 26.1 | 26.1 | +0.19 (+0.73%) | 905,600 |
| 30 Sep 2020 | CNY | 26.28 | 26.33 | 25.83 | 25.91 | 25.91 | -0.29 (-1.11%) | 282,700 |
| 29 Sep 2020 | CNY | 26.52 | 26.65 | 25.99 | 26.2 | 26.2 | -0.1 (-0.38%) | 323,200 |
| 28 Sep 2020 | CNY | 26.6 | 26.81 | 26.23 | 26.3 | 26.3 | -0.4 (-1.50%) | 296,000 |
| 25 Sep 2020 | CNY | 26.86 | 26.98 | 26.36 | 26.7 | 26.7 | -0.07 (-0.26%) | 253,000 |
| 24 Sep 2020 | CNY | 27.24 | 27.35 | 26.61 | 26.77 | 26.77 | -0.71 (-2.58%) | 368,100 |
| 23 Sep 2020 | CNY | 27.56 | 27.82 | 27.18 | 27.48 | 27.48 | -0.02 (-0.07%) | 476,700 |
| 22 Sep 2020 | CNY | 28.32 | 28.32 | 27.49 | 27.5 | 27.5 | -0.78 (-2.76%) | 390,800 |
| 21 Sep 2020 | CNY | 28.8 | 29.02 | 28.18 | 28.28 | 28.28 | -0.62 (-2.15%) | 447,500 |
| 18 Sep 2020 | CNY | 28.15 | 28.97 | 28 | 28.9 | 28.9 | +0.52 (+1.83%) | 487,000 |
| 17 Sep 2020 | CNY | 28.01 | 29.39 | 27.91 | 28.38 | 28.38 | +0.33 (+1.18%) | 552,000 |
| 16 Sep 2020 | CNY | 28.49 | 28.68 | 27.79 | 28.05 | 28.05 | -0.55 (-1.92%) | 918,400 |
| 15 Sep 2020 | CNY | 28.37 | 29.08 | 28.1 | 28.6 | 28.6 | +0.17 (+0.60%) | 922,900 |
| 14 Sep 2020 | CNY | 28.22 | 28.61 | 28.16 | 28.43 | 28.43 | +0.23 (+0.82%) | 581,400 |
| 11 Sep 2020 | CNY | 27.88 | 28.72 | 27.87 | 28.2 | 28.2 | +0.03 (+0.11%) | 434,800 |
| 10 Sep 2020 | CNY | 29.35 | 29.64 | 28.03 | 28.17 | 28.17 | -1.02 (-3.49%) | 394,100 |
| 9 Sep 2020 | CNY | 29.92 | 30.39 | 29.15 | 29.19 | 29.19 | -0.73 (-2.44%) | 644,100 |
| 8 Sep 2020 | CNY | 29.36 | 30.3 | 29.11 | 29.92 | 29.92 | +0.84 (+2.89%) | 404,556 |
| 7 Sep 2020 | CNY | 29.99 | 30.3 | 29.03 | 29.08 | 29.08 | -0.8 (-2.68%) | 451,100 |
| 4 Sep 2020 | CNY | 29.64 | 29.94 | 29 | 29.88 | 29.88 | +0.23 (+0.78%) | 575,100 |
| 3 Sep 2020 | CNY | 30.22 | 30.53 | 29.59 | 29.65 | 29.65 | -0.75 (-2.47%) | 648,600 |
| 2 Sep 2020 | CNY | 30.65 | 30.95 | 30.2 | 30.4 | 30.4 | -0.13 (-0.43%) | 397,400 |
| 1 Sep 2020 | CNY | 30.77 | 31.44 | 30.35 | 30.53 | 30.53 | -0.79 (-2.52%) | 585,400 |
