| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 27.44 | 28.52 | 27.11 | 28.49 | 28.49 | +1.45 (+5.36%) | 2,281,739 |
| 28 Sep 2020 | CNY | 27.81 | 27.82 | 26.66 | 27.04 | 27.04 | -0.58 (-2.10%) | 1,835,154 |
| 25 Sep 2020 | CNY | 28.82 | 28.86 | 27.31 | 27.62 | 27.62 | -0.86 (-3.02%) | 2,606,356 |
| 24 Sep 2020 | CNY | 28.47 | 29.5 | 27.94 | 28.48 | 28.48 | -0.14 (-0.49%) | 5,159,739 |
| 23 Sep 2020 | CNY | 27.75 | 29.13 | 27.66 | 28.62 | 28.62 | +0.97 (+3.51%) | 3,876,522 |
| 22 Sep 2020 | CNY | 27.61 | 28.15 | 27.38 | 27.65 | 27.65 | -0.01 (-0.04%) | 1,981,791 |
| 21 Sep 2020 | CNY | 27.84 | 28.23 | 27.5 | 27.66 | 27.66 | -0.19 (-0.68%) | 1,921,792 |
| 18 Sep 2020 | CNY | 27.8 | 28.29 | 27.36 | 27.85 | 27.85 | +0.15 (+0.54%) | 2,831,240 |
| 17 Sep 2020 | CNY | 26.66 | 27.88 | 26.5 | 27.7 | 27.7 | +1.36 (+5.16%) | 3,381,116 |
| 16 Sep 2020 | CNY | 26.57 | 26.58 | 26.1 | 26.34 | 26.34 | -0.04 (-0.15%) | 1,118,502 |
| 15 Sep 2020 | CNY | 26.15 | 26.73 | 26.15 | 26.38 | 26.38 | -0.02 (-0.08%) | 1,776,008 |
| 14 Sep 2020 | CNY | 25.69 | 26.79 | 25.33 | 26.4 | 26.4 | +1.79 (+7.27%) | 2,634,772 |
| 11 Sep 2020 | CNY | 24.45 | 24.7 | 24.2 | 24.61 | 24.61 | +0.22 (+0.90%) | 1,187,106 |
| 10 Sep 2020 | CNY | 25.56 | 25.75 | 24.1 | 24.39 | 24.39 | -0.61 (-2.44%) | 1,374,288 |
| 9 Sep 2020 | CNY | 26.9 | 26.94 | 25 | 25 | 25 | -1.95 (-7.24%) | 2,321,883 |
| 8 Sep 2020 | CNY | 27.67 | 27.79 | 26.78 | 26.95 | 26.95 | -0.47 (-1.71%) | 1,553,709 |
| 7 Sep 2020 | CNY | 26.99 | 27.9 | 26.91 | 27.42 | 27.42 | +0.28 (+1.03%) | 2,106,841 |
| 4 Sep 2020 | CNY | 26.52 | 27.56 | 26.52 | 27.14 | 27.14 | -0.12 (-0.44%) | 1,550,033 |
| 3 Sep 2020 | CNY | 26.94 | 27.88 | 26.88 | 27.26 | 27.26 | +0.39 (+1.45%) | 2,482,138 |
| 2 Sep 2020 | CNY | 27.3 | 27.49 | 26.57 | 26.87 | 26.87 | -0.56 (-2.04%) | 2,035,160 |
| 1 Sep 2020 | CNY | 27.57 | 27.75 | 26.69 | 27.43 | 27.43 | +0.22 (+0.81%) | 2,572,582 |
| 31 Aug 2020 | CNY | 26.17 | 28.49 | 26.17 | 27.21 | 27.21 | +1.68 (+6.58%) | 5,289,315 |
| 28 Aug 2020 | CNY | 24.5 | 25.8 | 24.15 | 25.53 | 25.53 | +1.65 (+6.91%) | 3,023,084 |
| 27 Aug 2020 | CNY | 24.45 | 24.68 | 23.88 | 23.88 | 23.88 | -0.56 (-2.29%) | 1,363,808 |
| 26 Aug 2020 | CNY | 25.07 | 25.23 | 24.23 | 24.44 | 24.44 | -0.73 (-2.90%) | 969,191 |
| 25 Aug 2020 | CNY | 25.25 | 25.46 | 25.09 | 25.17 | 25.17 | +0.07 (+0.28%) | 797,840 |
| 24 Aug 2020 | CNY | 24.84 | 25.22 | 24.27 | 25.1 | 25.1 | +0.28 (+1.13%) | 669,553 |
| 21 Aug 2020 | CNY | 24.98 | 25.32 | 24.73 | 24.82 | 24.82 | -0.09 (-0.36%) | 542,134 |
| 20 Aug 2020 | CNY | 25.26 | 25.43 | 24.88 | 24.91 | 24.91 | -0.43 (-1.70%) | 645,647 |
| 19 Aug 2020 | CNY | 26.16 | 26.16 | 25.3 | 25.34 | 25.34 | -0.62 (-2.39%) | 925,155 |
