| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2020 | CNY | 39.1 | 39.84 | 36.74 | 37.87 | 37.87 | -1.64 (-4.15%) | 11,977,188 |
| 15 Oct 2020 | CNY | 40.28 | 41.49 | 38.72 | 39.51 | 39.51 | -1.04 (-2.56%) | 8,189,424 |
| 14 Oct 2020 | CNY | 39.31 | 40.8 | 38 | 40.55 | 40.55 | +2.33 (+6.10%) | 14,360,606 |
| 13 Oct 2020 | CNY | 37.8 | 39.39 | 36.71 | 38.22 | 38.22 | +0.01 (+0.03%) | 11,481,444 |
| 12 Oct 2020 | CNY | 37.35 | 38.4 | 35.98 | 38.21 | 38.21 | +2.52 (+7.06%) | 25,506,733 |
| 9 Oct 2020 | CNY | 32.6 | 35.69 | 32.6 | 35.69 | 35.69 | +5.95 (+20.01%) | 22,113,397 |
| 30 Sep 2020 | CNY | 28.82 | 30 | 28.45 | 29.74 | 29.74 | +1.26 (+4.42%) | 8,421,324 |
| 29 Sep 2020 | CNY | 27.3 | 28.93 | 27.3 | 28.48 | 28.48 | +1.2 (+4.40%) | 4,222,767 |
| 28 Sep 2020 | CNY | 28.98 | 29.32 | 27.11 | 27.28 | 27.28 | -1.7 (-5.87%) | 4,283,522 |
| 25 Sep 2020 | CNY | 29.4 | 29.53 | 28.76 | 28.98 | 28.98 | -0.33 (-1.13%) | 3,079,856 |
| 24 Sep 2020 | CNY | 30.5 | 30.71 | 28.65 | 29.31 | 29.31 | -1.74 (-5.60%) | 6,854,318 |
| 23 Sep 2020 | CNY | 30.42 | 31.42 | 30.28 | 31.05 | 31.05 | +0.95 (+3.16%) | 6,497,119 |
| 22 Sep 2020 | CNY | 30.51 | 30.98 | 29.85 | 30.1 | 30.1 | -0.4 (-1.31%) | 5,367,803 |
| 21 Sep 2020 | CNY | 30.68 | 32.45 | 30.5 | 30.5 | 30.5 | -0.07 (-0.23%) | 8,449,326 |
| 18 Sep 2020 | CNY | 29.87 | 30.65 | 29.26 | 30.57 | 30.57 | +0.92 (+3.10%) | 8,604,328 |
| 17 Sep 2020 | CNY | 28.13 | 30.1 | 28 | 29.65 | 29.65 | +1.49 (+5.29%) | 9,233,616 |
| 16 Sep 2020 | CNY | 28.56 | 28.63 | 28.04 | 28.16 | 28.16 | -0.46 (-1.61%) | 2,836,014 |
| 15 Sep 2020 | CNY | 28.9 | 29.45 | 28.2 | 28.62 | 28.62 | -0.1 (-0.35%) | 4,570,111 |
| 14 Sep 2020 | CNY | 27 | 29.46 | 27 | 28.72 | 28.72 | +2.36 (+8.95%) | 6,675,258 |
| 11 Sep 2020 | CNY | 26.02 | 26.42 | 25.62 | 26.36 | 26.36 | +0.25 (+0.96%) | 1,600,292 |
| 10 Sep 2020 | CNY | 26.9 | 27.09 | 26.1 | 26.11 | 26.11 | -0.43 (-1.62%) | 1,832,850 |
| 9 Sep 2020 | CNY | 27.34 | 27.34 | 26.54 | 26.54 | 26.54 | -1.01 (-3.67%) | 2,317,134 |
| 8 Sep 2020 | CNY | 27.67 | 27.91 | 27.12 | 27.55 | 27.55 | -0.17 (-0.61%) | 1,773,444 |
| 7 Sep 2020 | CNY | 28.55 | 28.55 | 27.6 | 27.72 | 27.72 | -0.8 (-2.81%) | 2,537,966 |
| 4 Sep 2020 | CNY | 27.86 | 28.6 | 27.59 | 28.52 | 28.52 | +0.22 (+0.78%) | 1,703,824 |
| 3 Sep 2020 | CNY | 28.61 | 29.03 | 28.1 | 28.3 | 28.3 | -0.48 (-1.67%) | 2,499,120 |
| 2 Sep 2020 | CNY | 29.02 | 29.19 | 28.55 | 28.78 | 28.78 | -0.23 (-0.79%) | 1,995,523 |
| 1 Sep 2020 | CNY | 28.78 | 29.25 | 28.23 | 29.01 | 29.01 | +0.39 (+1.36%) | 2,678,538 |
| 31 Aug 2020 | CNY | 28.28 | 29.52 | 28.28 | 28.62 | 28.62 | +0.63 (+2.25%) | 3,099,087 |
| 28 Aug 2020 | CNY | 27.94 | 28.18 | 27.63 | 27.99 | 27.99 | +0.05 (+0.18%) | 2,086,739 |
