| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2020 | CNY | 24.41 | 24.41 | 23.77 | 23.79 | 23.79 | -0.73 (-2.98%) | 2,418,076 |
| 23 Sep 2020 | CNY | 24.4 | 24.74 | 24.33 | 24.52 | 24.52 | +0.27 (+1.11%) | 1,394,800 |
| 22 Sep 2020 | CNY | 24.58 | 24.82 | 24.24 | 24.25 | 24.25 | -0.6 (-2.41%) | 2,378,363 |
| 21 Sep 2020 | CNY | 25.12 | 25.2 | 24.67 | 24.85 | 24.85 | -0.23 (-0.92%) | 2,229,893 |
| 18 Sep 2020 | CNY | 25.05 | 25.26 | 24.77 | 25.08 | 25.08 | -0.06 (-0.24%) | 2,880,571 |
| 17 Sep 2020 | CNY | 24.74 | 25.3 | 24.5 | 25.14 | 25.14 | +0.37 (+1.49%) | 3,290,076 |
| 16 Sep 2020 | CNY | 24.44 | 24.86 | 24.38 | 24.77 | 24.77 | +0.45 (+1.85%) | 2,949,000 |
| 15 Sep 2020 | CNY | 24.18 | 24.5 | 23.9 | 24.32 | 24.32 | +0.12 (+0.50%) | 2,667,200 |
| 14 Sep 2020 | CNY | 24.4 | 24.51 | 24.04 | 24.2 | 24.2 | -0.08 (-0.33%) | 2,490,903 |
| 11 Sep 2020 | CNY | 24 | 24.49 | 24 | 24.28 | 24.28 | +0.37 (+1.55%) | 2,264,396 |
| 10 Sep 2020 | CNY | 24.49 | 24.8 | 23.88 | 23.91 | 23.91 | -0.33 (-1.36%) | 2,833,292 |
| 9 Sep 2020 | CNY | 25.51 | 25.51 | 24.06 | 24.24 | 24.24 | -1.58 (-6.12%) | 5,738,104 |
| 8 Sep 2020 | CNY | 27.21 | 27.6 | 25.4 | 25.82 | 25.82 | -3.21 (-11.06%) | 6,727,856 |
| 7 Sep 2020 | CNY | 28.92 | 29.45 | 28.79 | 29.03 | 29.03 | +0.23 (+0.80%) | 4,892,862 |
| 4 Sep 2020 | CNY | 28.3 | 28.84 | 28.2 | 28.8 | 28.8 | -0.08 (-0.28%) | 2,780,407 |
| 3 Sep 2020 | CNY | 29.46 | 29.63 | 28.5 | 28.88 | 28.88 | -0.78 (-2.63%) | 4,637,252 |
| 2 Sep 2020 | CNY | 29.99 | 30.28 | 29.44 | 29.66 | 29.66 | +0.35 (+1.19%) | 5,203,863 |
| 1 Sep 2020 | CNY | 28.94 | 29.44 | 28.91 | 29.31 | 29.31 | +0.06 (+0.21%) | 3,341,288 |
| 31 Aug 2020 | CNY | 29.64 | 30.22 | 29.25 | 29.25 | 29.25 | -0.26 (-0.88%) | 5,009,189 |
| 28 Aug 2020 | CNY | 28.78 | 29.8 | 28.45 | 29.51 | 29.51 | +0.71 (+2.47%) | 5,360,123 |
| 27 Aug 2020 | CNY | 28.55 | 29.1 | 28.25 | 28.8 | 28.8 | +0.35 (+1.23%) | 3,076,850 |
| 26 Aug 2020 | CNY | 28.65 | 29.13 | 28.09 | 28.45 | 28.45 | -0.09 (-0.32%) | 4,237,294 |
| 25 Aug 2020 | CNY | 29.01 | 29.37 | 28.37 | 28.54 | 28.54 | -0.66 (-2.26%) | 4,316,017 |
| 24 Aug 2020 | CNY | 29.2 | 29.46 | 28.51 | 29.2 | 29.2 | +0.31 (+1.07%) | 3,366,920 |
| 21 Aug 2020 | CNY | 28.36 | 29.2 | 28.36 | 28.89 | 28.89 | +0.44 (+1.55%) | 4,055,187 |
| 20 Aug 2020 | CNY | 28.6 | 28.95 | 28.16 | 28.45 | 28.45 | -0.73 (-2.50%) | 4,110,254 |
| 19 Aug 2020 | CNY | 29.97 | 30.07 | 28.97 | 29.18 | 29.18 | -1.2 (-3.95%) | 6,303,384 |
| 18 Aug 2020 | CNY | 29.23 | 30.64 | 29 | 30.38 | 30.38 | +1.33 (+4.58%) | 9,554,915 |
| 17 Aug 2020 | CNY | 28.89 | 29.61 | 28.63 | 29.05 | 29.05 | +0.16 (+0.55%) | 7,514,649 |
| 14 Aug 2020 | CNY | 29.21 | 29.99 | 28.35 | 28.89 | 28.89 | -0.67 (-2.27%) | 10,059,709 |
