| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 21.0828 | 21.3793 | 20.931 | 21.3379 | 21.3379 | +0.269 (+1.28%) | 2,163,110 |
| 30 Sep 2020 | CNY | 21.2207 | 21.6759 | 20.8069 | 21.069 | 21.069 | -0.331 (-1.55%) | 1,507,130 |
| 29 Sep 2020 | CNY | 21.3103 | 21.5379 | 21.1241 | 21.4 | 21.4 | +0.255 (+1.21%) | 1,217,911 |
| 28 Sep 2020 | CNY | 21.7586 | 21.8966 | 20.8966 | 21.1448 | 21.1448 | -0.476 (-2.20%) | 1,937,200 |
| 25 Sep 2020 | CNY | 21.9035 | 22.2552 | 21.1035 | 21.6207 | 21.6207 | +0.069 (+0.32%) | 2,465,767 |
| 24 Sep 2020 | CNY | 22.4621 | 22.6069 | 21.3793 | 21.5517 | 21.5517 | -0.855 (-3.82%) | 1,734,648 |
| 23 Sep 2020 | CNY | 22.7655 | 23.0276 | 22.4 | 22.4069 | 22.4069 | -0.214 (-0.95%) | 1,430,425 |
| 22 Sep 2020 | CNY | 22.7517 | 23.6483 | 22.0759 | 22.6207 | 22.6207 | -0.172 (-0.76%) | 3,289,159 |
| 21 Sep 2020 | CNY | 22.9241 | 23.0897 | 22.5931 | 22.7931 | 22.7931 | -0.11 (-0.48%) | 2,226,328 |
| 18 Sep 2020 | CNY | 23.1172 | 23.7172 | 22.8 | 22.9035 | 22.9035 | -0.359 (-1.54%) | 2,336,386 |
| 17 Sep 2020 | CNY | 23.6552 | 23.9172 | 22.9379 | 23.2621 | 23.2621 | -0.186 (-0.79%) | 1,626,612 |
| 16 Sep 2020 | CNY | 23.3172 | 23.8276 | 23.1035 | 23.4483 | 23.4483 | +0.131 (+0.56%) | 1,697,565 |
| 15 Sep 2020 | CNY | 24 | 24 | 23.2276 | 23.3172 | 23.3172 | -0.338 (-1.43%) | 1,354,674 |
| 14 Sep 2020 | CNY | 23.2207 | 24.4552 | 22.9862 | 23.6552 | 23.6552 | +0.717 (+3.13%) | 4,200,342 |
| 11 Sep 2020 | CNY | 22.1931 | 23.4759 | 21.8138 | 22.9379 | 22.9379 | +0.455 (+2.02%) | 3,064,385 |
| 10 Sep 2020 | CNY | 22.5793 | 23.7241 | 22.0759 | 22.4828 | 22.4828 | -0.593 (-2.57%) | 3,984,591 |
| 9 Sep 2020 | CNY | 23.5035 | 24.5172 | 22.8621 | 23.0759 | 23.0759 | -0.028 (-0.12%) | 5,094,430 |
| 8 Sep 2020 | CNY | 22.9172 | 23.3103 | 22.4345 | 23.1035 | 23.1035 | -0.103 (-0.45%) | 2,477,615 |
| 7 Sep 2020 | CNY | 24.0138 | 24.3724 | 22.7931 | 23.2069 | 23.2069 | -0.807 (-3.36%) | 3,774,638 |
| 4 Sep 2020 | CNY | 24.3931 | 24.3931 | 23.3862 | 24.0138 | 24.0138 | -0.745 (-3.01%) | 3,842,482 |
| 3 Sep 2020 | CNY | 25.6552 | 25.7241 | 24.6207 | 24.7586 | 24.7586 | -0.772 (-3.03%) | 2,707,097 |
| 2 Sep 2020 | CNY | 25.9517 | 26.2 | 25.2414 | 25.531 | 25.531 | -0.469 (-1.80%) | 2,390,269 |
| 1 Sep 2020 | CNY | 25.8138 | 26.3379 | 25.4 | 26 | 26 | +0.103 (+0.40%) | 3,290,383 |
| 31 Aug 2020 | CNY | 26.8276 | 27.0621 | 24.8966 | 25.8966 | 25.8966 | -1.041 (-3.87%) | 5,991,755 |
| 28 Aug 2020 | CNY | 26.2483 | 27.0207 | 25.3793 | 26.9379 | 26.9379 | +0.386 (+1.45%) | 5,304,975 |
| 27 Aug 2020 | CNY | 26.0966 | 26.8138 | 25.0345 | 26.5517 | 26.5517 | +0.752 (+2.91%) | 6,323,805 |
| 26 Aug 2020 | CNY | 24.8621 | 27.2345 | 24.8621 | 25.8 | 25.8 | +0.931 (+3.74%) | 7,438,497 |
| 25 Aug 2020 | CNY | 23.4483 | 25.3448 | 23.1241 | 24.869 | 24.869 | +1.752 (+7.58%) | 8,033,865 |
| 24 Aug 2020 | CNY | 24.2 | 24.7241 | 22.9655 | 23.1172 | 23.1172 | -1.297 (-5.31%) | 6,981,460 |
| 21 Aug 2020 | CNY | 22.4828 | 24.7586 | 22.4828 | 24.4138 | 24.4138 | +1.738 (+7.66%) | 10,367,933 |
