| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 21.58 | 21.87 | 21.43 | 21.66 | 21.66 | +0.38 (+1.79%) | 1,977,503 |
| 30 Sep 2020 | CNY | 21.05 | 21.83 | 20.98 | 21.28 | 21.28 | +0.39 (+1.87%) | 2,940,367 |
| 29 Sep 2020 | CNY | 20.5 | 21.15 | 20.49 | 20.89 | 20.89 | +0.54 (+2.65%) | 1,969,873 |
| 28 Sep 2020 | CNY | 20.65 | 20.86 | 20.12 | 20.35 | 20.35 | -0.34 (-1.64%) | 1,137,466 |
| 25 Sep 2020 | CNY | 20.95 | 21.13 | 20.56 | 20.69 | 20.69 | -0.26 (-1.24%) | 1,048,699 |
| 24 Sep 2020 | CNY | 21.51 | 21.56 | 20.8 | 20.95 | 20.95 | -0.65 (-3.01%) | 1,947,529 |
| 23 Sep 2020 | CNY | 21.3 | 21.96 | 21.3 | 21.6 | 21.6 | +0.36 (+1.69%) | 3,324,644 |
| 22 Sep 2020 | CNY | 21.1 | 21.47 | 21 | 21.24 | 21.24 | +0.07 (+0.33%) | 2,036,950 |
| 21 Sep 2020 | CNY | 21.26 | 21.36 | 20.91 | 21.17 | 21.17 | +0.12 (+0.57%) | 1,766,032 |
| 18 Sep 2020 | CNY | 20.91 | 21.18 | 20.65 | 21.05 | 21.05 | +0.09 (+0.43%) | 2,054,577 |
| 17 Sep 2020 | CNY | 20.23 | 21.24 | 20.1 | 20.96 | 20.96 | +0.7 (+3.46%) | 3,134,075 |
| 16 Sep 2020 | CNY | 20.62 | 20.63 | 20.14 | 20.26 | 20.26 | -0.36 (-1.75%) | 1,057,338 |
| 15 Sep 2020 | CNY | 20.64 | 20.94 | 20.4 | 20.62 | 20.62 | +0.06 (+0.29%) | 1,314,866 |
| 14 Sep 2020 | CNY | 20.14 | 20.68 | 20.08 | 20.56 | 20.56 | +0.47 (+2.34%) | 1,560,353 |
| 11 Sep 2020 | CNY | 19.91 | 20.19 | 19.75 | 20.09 | 20.09 | +0.32 (+1.62%) | 1,121,091 |
| 10 Sep 2020 | CNY | 20.99 | 21.16 | 19.6 | 19.77 | 19.77 | -1.04 (-5.00%) | 2,766,167 |
| 9 Sep 2020 | CNY | 21.32 | 21.32 | 20.81 | 20.81 | 20.81 | -0.68 (-3.16%) | 1,934,492 |
| 8 Sep 2020 | CNY | 21.2 | 21.57 | 21.06 | 21.49 | 21.49 | +0.43 (+2.04%) | 1,740,678 |
| 7 Sep 2020 | CNY | 21.45 | 21.6 | 21 | 21.06 | 21.06 | -0.29 (-1.36%) | 1,950,482 |
| 4 Sep 2020 | CNY | 21.05 | 21.43 | 21 | 21.35 | 21.35 | -0.12 (-0.56%) | 1,664,018 |
| 3 Sep 2020 | CNY | 22.13 | 22.36 | 21.4 | 21.47 | 21.47 | -0.57 (-2.59%) | 2,980,752 |
| 2 Sep 2020 | CNY | 22.2 | 22.8 | 21.92 | 22.04 | 22.04 | +0.05 (+0.23%) | 5,057,130 |
| 1 Sep 2020 | CNY | 21.48 | 22.13 | 21.22 | 21.99 | 21.99 | +0.67 (+3.14%) | 3,603,655 |
| 31 Aug 2020 | CNY | 21.29 | 21.44 | 21.16 | 21.32 | 21.32 | +0.09 (+0.42%) | 2,061,006 |
| 28 Aug 2020 | CNY | 21.04 | 21.38 | 20.92 | 21.23 | 21.23 | +0.01 (+0.05%) | 2,066,740 |
| 27 Aug 2020 | CNY | 21.62 | 21.65 | 21.02 | 21.22 | 21.22 | -0.43 (-1.99%) | 3,451,917 |
| 26 Aug 2020 | CNY | 21.6 | 22.87 | 21.55 | 21.65 | 21.65 | +0.48 (+2.27%) | 6,125,094 |
| 25 Aug 2020 | CNY | 21.38 | 21.48 | 21.11 | 21.17 | 21.17 | -0.01 (-0.05%) | 2,249,558 |
| 24 Aug 2020 | CNY | 21.12 | 21.26 | 20.58 | 21.18 | 21.18 | +0.12 (+0.57%) | 2,085,336 |
| 21 Aug 2020 | CNY | 21.8 | 21.8 | 20.93 | 21.06 | 21.06 | -1.56 (-6.90%) | 6,737,660 |
