| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 22.95 | 23.93 | 22.89 | 23.88 | 23.88 | +1.28 (+5.66%) | 3,355,815 |
| 30 Sep 2020 | CNY | 22.59 | 22.84 | 22.37 | 22.6 | 22.6 | +0.08 (+0.36%) | 1,410,228 |
| 29 Sep 2020 | CNY | 22.85 | 22.98 | 22.43 | 22.52 | 22.52 | -0.17 (-0.75%) | 1,418,062 |
| 28 Sep 2020 | CNY | 23.49 | 23.56 | 22.59 | 22.69 | 22.69 | -0.76 (-3.24%) | 1,768,146 |
| 25 Sep 2020 | CNY | 23.95 | 24.06 | 23.4 | 23.45 | 23.45 | -0.37 (-1.55%) | 2,750,582 |
| 24 Sep 2020 | CNY | 23.23 | 23.95 | 23.23 | 23.82 | 23.82 | +0.29 (+1.23%) | 4,139,122 |
| 23 Sep 2020 | CNY | 22.77 | 23.99 | 22.67 | 23.53 | 23.53 | +0.79 (+3.47%) | 3,182,883 |
| 22 Sep 2020 | CNY | 23.1 | 23.1 | 22.66 | 22.74 | 22.74 | -0.45 (-1.94%) | 1,694,481 |
| 21 Sep 2020 | CNY | 23.32 | 23.49 | 23.11 | 23.19 | 23.19 | -0.13 (-0.56%) | 1,535,286 |
| 18 Sep 2020 | CNY | 23.25 | 23.49 | 23.14 | 23.32 | 23.32 | -0.08 (-0.34%) | 2,222,905 |
| 17 Sep 2020 | CNY | 23.07 | 23.75 | 23.07 | 23.4 | 23.4 | +0.22 (+0.95%) | 2,972,009 |
| 16 Sep 2020 | CNY | 22.91 | 23.28 | 22.75 | 23.18 | 23.18 | +0.25 (+1.09%) | 2,248,116 |
| 15 Sep 2020 | CNY | 22.88 | 23.33 | 22.65 | 22.93 | 22.93 | -0.1 (-0.43%) | 1,669,812 |
| 14 Sep 2020 | CNY | 22.7 | 23.57 | 22.7 | 23.03 | 23.03 | +0.48 (+2.13%) | 2,364,363 |
| 11 Sep 2020 | CNY | 22.07 | 22.7 | 21.76 | 22.55 | 22.55 | +0.62 (+2.83%) | 2,415,629 |
| 10 Sep 2020 | CNY | 23.17 | 23.17 | 21.85 | 21.93 | 21.93 | -0.94 (-4.11%) | 2,480,398 |
| 9 Sep 2020 | CNY | 23.5 | 23.5 | 22.86 | 22.87 | 22.87 | -0.76 (-3.22%) | 2,762,593 |
| 8 Sep 2020 | CNY | 24.2 | 24.28 | 23.51 | 23.63 | 23.63 | -0.53 (-2.19%) | 2,249,481 |
| 7 Sep 2020 | CNY | 24.11 | 24.5 | 24 | 24.16 | 24.16 | +0.03 (+0.12%) | 2,605,505 |
| 4 Sep 2020 | CNY | 23.83 | 24.15 | 23.15 | 24.13 | 24.13 | -0.03 (-0.12%) | 2,136,460 |
| 3 Sep 2020 | CNY | 24.35 | 24.55 | 24.13 | 24.16 | 24.16 | -0.23 (-0.94%) | 2,096,428 |
| 2 Sep 2020 | CNY | 24.65 | 24.7 | 24.21 | 24.39 | 24.39 | -0.25 (-1.01%) | 2,236,408 |
| 1 Sep 2020 | CNY | 24.2 | 24.79 | 24.13 | 24.64 | 24.64 | +0.42 (+1.73%) | 2,762,128 |
| 31 Aug 2020 | CNY | 24.15 | 24.46 | 24.15 | 24.22 | 24.22 | 0.0 (0.0%) | 2,119,978 |
| 28 Aug 2020 | CNY | 24.5 | 24.56 | 24.02 | 24.22 | 24.22 | -0.35 (-1.42%) | 3,001,150 |
| 27 Aug 2020 | CNY | 24.48 | 24.66 | 24.21 | 24.57 | 24.57 | +0.13 (+0.53%) | 2,374,710 |
| 26 Aug 2020 | CNY | 25.22 | 25.23 | 24.43 | 24.44 | 24.44 | -0.9 (-3.55%) | 3,733,227 |
| 25 Aug 2020 | CNY | 25.04 | 25.49 | 24.84 | 25.34 | 25.34 | +0.3 (+1.20%) | 4,059,128 |
| 24 Aug 2020 | CNY | 25.55 | 25.55 | 24.86 | 25.04 | 25.04 | -0.51 (-2.00%) | 3,507,709 |
| 21 Aug 2020 | CNY | 25.7 | 25.79 | 25.44 | 25.55 | 25.55 | 0.0 (0.0%) | 2,730,995 |
