| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 26.81 | 28.62 | 26.81 | 27.58 | 27.58 | +1.13 (+4.27%) | 8,004,309 |
| 19 Oct 2020 | CNY | 27 | 27.15 | 26.3 | 26.45 | 26.45 | -0.47 (-1.75%) | 2,990,600 |
| 16 Oct 2020 | CNY | 26.61 | 27.05 | 26.51 | 26.92 | 26.92 | +0.42 (+1.58%) | 2,750,300 |
| 15 Oct 2020 | CNY | 27.14 | 27.48 | 26.45 | 26.5 | 26.5 | -0.74 (-2.72%) | 4,890,015 |
| 14 Oct 2020 | CNY | 27.82 | 27.84 | 27.11 | 27.24 | 27.24 | -0.61 (-2.19%) | 3,337,129 |
| 13 Oct 2020 | CNY | 28.15 | 28.25 | 27.61 | 27.85 | 27.85 | -0.29 (-1.03%) | 3,322,179 |
| 12 Oct 2020 | CNY | 27.55 | 28.17 | 27.48 | 28.14 | 28.14 | +0.87 (+3.19%) | 3,619,157 |
| 9 Oct 2020 | CNY | 27 | 27.45 | 26.87 | 27.27 | 27.27 | +0.59 (+2.21%) | 2,497,357 |
| 30 Sep 2020 | CNY | 27.2 | 27.45 | 26.28 | 26.68 | 26.68 | -0.53 (-1.95%) | 4,261,042 |
| 29 Sep 2020 | CNY | 27.63 | 27.97 | 27.18 | 27.21 | 27.21 | -0.42 (-1.52%) | 4,212,368 |
| 28 Sep 2020 | CNY | 28.85 | 28.9 | 27.27 | 27.63 | 27.63 | -1.14 (-3.96%) | 5,108,923 |
| 25 Sep 2020 | CNY | 29.18 | 29.4 | 28.28 | 28.77 | 28.77 | -0.24 (-0.83%) | 4,116,483 |
| 24 Sep 2020 | CNY | 29.56 | 29.88 | 28.8 | 29.01 | 29.01 | -1.07 (-3.56%) | 6,655,981 |
| 23 Sep 2020 | CNY | 29.57 | 30.45 | 29.02 | 30.08 | 30.08 | +0.68 (+2.31%) | 9,158,874 |
| 22 Sep 2020 | CNY | 28.82 | 29.91 | 28.82 | 29.4 | 29.4 | +0.22 (+0.75%) | 8,572,794 |
| 21 Sep 2020 | CNY | 28.34 | 29.43 | 28.24 | 29.18 | 29.18 | +0.98 (+3.48%) | 7,585,392 |
| 18 Sep 2020 | CNY | 27.6 | 28.37 | 27.47 | 28.2 | 28.2 | +0.4 (+1.44%) | 3,363,440 |
| 17 Sep 2020 | CNY | 28.52 | 28.52 | 27.64 | 27.8 | 27.8 | -0.79 (-2.76%) | 3,841,758 |
| 16 Sep 2020 | CNY | 28.23 | 28.8 | 27.92 | 28.59 | 28.59 | +0.54 (+1.93%) | 4,638,941 |
| 15 Sep 2020 | CNY | 28.54 | 28.6 | 27.58 | 28.05 | 28.05 | -0.65 (-2.26%) | 3,687,441 |
| 14 Sep 2020 | CNY | 28.4 | 28.94 | 27.91 | 28.7 | 28.7 | +0.54 (+1.92%) | 5,657,047 |
| 11 Sep 2020 | CNY | 26.41 | 28.39 | 26.4 | 28.16 | 28.16 | +1.52 (+5.71%) | 5,257,530 |
| 10 Sep 2020 | CNY | 28.15 | 28.4 | 26.61 | 26.64 | 26.64 | -1.24 (-4.45%) | 3,940,383 |
| 9 Sep 2020 | CNY | 28 | 28.66 | 27.7 | 27.88 | 27.88 | -0.28 (-0.99%) | 4,788,300 |
| 8 Sep 2020 | CNY | 27.76 | 28.3 | 27.5 | 28.16 | 28.16 | +0.51 (+1.84%) | 4,512,059 |
| 7 Sep 2020 | CNY | 27.59 | 28.35 | 27.42 | 27.65 | 27.65 | -0.04 (-0.14%) | 6,057,467 |
| 4 Sep 2020 | CNY | 26.53 | 27.77 | 26.5 | 27.69 | 27.69 | +0.71 (+2.63%) | 4,438,568 |
| 3 Sep 2020 | CNY | 27.42 | 27.63 | 26.95 | 26.98 | 26.98 | -0.62 (-2.25%) | 3,406,467 |
| 2 Sep 2020 | CNY | 27.9 | 28.14 | 27.4 | 27.6 | 27.6 | -0.33 (-1.18%) | 4,135,061 |
| 1 Sep 2020 | CNY | 27.4 | 28.33 | 27.4 | 27.93 | 27.93 | +0.23 (+0.83%) | 5,308,331 |
