| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 32.68 | 33.79 | 32.67 | 33.29 | 33.29 | +1.13 (+3.51%) | 3,286,743 |
| 30 Sep 2020 | CNY | 33.42 | 33.7 | 32.07 | 32.16 | 32.16 | -1.16 (-3.48%) | 4,180,176 |
| 29 Sep 2020 | CNY | 33.15 | 33.78 | 32.4 | 33.32 | 33.32 | +0.59 (+1.80%) | 4,499,887 |
| 28 Sep 2020 | CNY | 34 | 34.19 | 32.7 | 32.73 | 32.73 | -1.31 (-3.85%) | 2,360,049 |
| 25 Sep 2020 | CNY | 34.84 | 35.1 | 33.82 | 34.04 | 34.04 | -0.58 (-1.68%) | 2,002,395 |
| 24 Sep 2020 | CNY | 35.24 | 35.64 | 34.56 | 34.62 | 34.62 | -1.03 (-2.89%) | 2,431,348 |
| 23 Sep 2020 | CNY | 35.17 | 36 | 35.17 | 35.65 | 35.65 | +0.55 (+1.57%) | 2,300,941 |
| 22 Sep 2020 | CNY | 35.3 | 35.86 | 34.88 | 35.1 | 35.1 | -0.8 (-2.23%) | 2,367,079 |
| 21 Sep 2020 | CNY | 36.42 | 36.79 | 35.75 | 35.9 | 35.9 | -0.52 (-1.43%) | 2,793,140 |
| 18 Sep 2020 | CNY | 36.21 | 37.2 | 36.06 | 36.42 | 36.42 | +0.23 (+0.64%) | 3,838,522 |
| 17 Sep 2020 | CNY | 34.75 | 36.87 | 34.5 | 36.19 | 36.19 | +1.28 (+3.67%) | 6,244,779 |
| 16 Sep 2020 | CNY | 35.38 | 35.81 | 34.51 | 34.91 | 34.91 | -0.61 (-1.72%) | 3,066,594 |
| 15 Sep 2020 | CNY | 35.28 | 36.1 | 34.7 | 35.52 | 35.52 | +0.47 (+1.34%) | 3,364,192 |
| 14 Sep 2020 | CNY | 35 | 35.75 | 34.8 | 35.05 | 35.05 | +0.56 (+1.62%) | 3,063,711 |
| 11 Sep 2020 | CNY | 34.01 | 34.7 | 33.5 | 34.49 | 34.49 | +0.49 (+1.44%) | 3,222,773 |
| 10 Sep 2020 | CNY | 35.5 | 36.21 | 33.92 | 34 | 34 | -1.13 (-3.22%) | 4,158,071 |
| 9 Sep 2020 | CNY | 36.91 | 36.91 | 35.1 | 35.13 | 35.13 | -2.17 (-5.82%) | 5,886,228 |
| 8 Sep 2020 | CNY | 37.86 | 38.42 | 37.3 | 37.3 | 37.3 | -0.5 (-1.32%) | 3,766,953 |
| 7 Sep 2020 | CNY | 37.19 | 38.85 | 36.5 | 37.8 | 37.8 | +0.15 (+0.40%) | 8,023,538 |
| 4 Sep 2020 | CNY | 36.5 | 38.58 | 36.48 | 37.65 | 37.65 | +0.61 (+1.65%) | 5,048,315 |
| 3 Sep 2020 | CNY | 37.52 | 38.27 | 36.8 | 37.04 | 37.04 | -0.48 (-1.28%) | 4,545,243 |
| 2 Sep 2020 | CNY | 39.03 | 39.1 | 37.32 | 37.52 | 37.52 | -1.24 (-3.20%) | 4,910,930 |
| 1 Sep 2020 | CNY | 39 | 39.38 | 38.61 | 38.76 | 38.76 | -0.22 (-0.56%) | 3,257,140 |
| 31 Aug 2020 | CNY | 38.99 | 39.68 | 38.32 | 38.98 | 38.98 | -0.01 (-0.03%) | 5,389,896 |
| 28 Aug 2020 | CNY | 38.3 | 39.99 | 37.87 | 38.99 | 38.99 | +0.79 (+2.07%) | 7,606,574 |
| 27 Aug 2020 | CNY | 36 | 38.36 | 35.09 | 38.2 | 38.2 | +2.2 (+6.11%) | 8,088,142 |
| 26 Aug 2020 | CNY | 38.72 | 39.22 | 35.88 | 36 | 36 | -2.88 (-7.41%) | 8,863,226 |
| 25 Aug 2020 | CNY | 39.79 | 40.23 | 38.66 | 38.88 | 38.88 | -0.9 (-2.26%) | 4,280,318 |
| 24 Aug 2020 | CNY | 39.19 | 40.41 | 38.39 | 39.78 | 39.78 | +1.1 (+2.84%) | 5,320,145 |
| 21 Aug 2020 | CNY | 39.3 | 39.6 | 38.51 | 38.68 | 38.68 | -0.22 (-0.57%) | 3,529,538 |
