| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 22.23 | 24.72 | 22.23 | 24.31 | 24.31 | +2.16 (+9.75%) | 3,626,606 |
| 9 Oct 2020 | CNY | 22.12 | 22.62 | 21.86 | 22.15 | 22.15 | +0.36 (+1.65%) | 1,554,985 |
| 30 Sep 2020 | CNY | 21.49 | 22.32 | 21.49 | 21.79 | 21.79 | +0.37 (+1.73%) | 1,234,674 |
| 29 Sep 2020 | CNY | 22.05 | 22.05 | 21.4 | 21.42 | 21.42 | -0.19 (-0.88%) | 1,329,018 |
| 28 Sep 2020 | CNY | 23.25 | 23.52 | 21.52 | 21.61 | 21.61 | -1.58 (-6.81%) | 2,440,650 |
| 25 Sep 2020 | CNY | 24.03 | 24.49 | 23.16 | 23.19 | 23.19 | -0.79 (-3.29%) | 1,521,120 |
| 24 Sep 2020 | CNY | 24.63 | 24.9 | 23.8 | 23.98 | 23.98 | -0.83 (-3.35%) | 1,823,629 |
| 23 Sep 2020 | CNY | 23.51 | 25.78 | 23.51 | 24.81 | 24.81 | +0.81 (+3.38%) | 2,891,503 |
| 22 Sep 2020 | CNY | 23.88 | 24.65 | 23.3 | 24 | 24 | -0.05 (-0.21%) | 2,133,589 |
| 21 Sep 2020 | CNY | 24.8 | 24.99 | 24 | 24.05 | 24.05 | -0.51 (-2.08%) | 1,722,213 |
| 18 Sep 2020 | CNY | 23.78 | 24.66 | 23.7 | 24.56 | 24.56 | +0.64 (+2.68%) | 2,591,948 |
| 17 Sep 2020 | CNY | 23.36 | 24.52 | 22.53 | 23.92 | 23.92 | +0.59 (+2.53%) | 3,235,968 |
| 16 Sep 2020 | CNY | 23.62 | 24.57 | 22.8 | 23.33 | 23.33 | -0.48 (-2.02%) | 2,959,240 |
| 15 Sep 2020 | CNY | 23.5 | 24.19 | 23.19 | 23.81 | 23.81 | +0.33 (+1.41%) | 1,977,418 |
| 14 Sep 2020 | CNY | 22.95 | 24.02 | 22.92 | 23.48 | 23.48 | +0.68 (+2.98%) | 1,598,616 |
| 11 Sep 2020 | CNY | 22.54 | 22.98 | 22.4 | 22.8 | 22.8 | +0.34 (+1.51%) | 902,995 |
| 10 Sep 2020 | CNY | 23.51 | 24 | 22.46 | 22.46 | 22.46 | -1.09 (-4.63%) | 1,532,844 |
| 9 Sep 2020 | CNY | 23.33 | 24.23 | 22.2 | 23.55 | 23.55 | +0.02 (+0.08%) | 2,931,900 |
| 8 Sep 2020 | CNY | 24 | 24.47 | 23.53 | 23.53 | 23.53 | -0.67 (-2.77%) | 1,382,517 |
| 7 Sep 2020 | CNY | 24.01 | 25.17 | 23.5 | 24.2 | 24.2 | -0.07 (-0.29%) | 2,007,834 |
| 4 Sep 2020 | CNY | 24 | 24.5 | 23.8 | 24.27 | 24.27 | -0.62 (-2.49%) | 1,356,858 |
| 3 Sep 2020 | CNY | 25.19 | 25.48 | 24.62 | 24.89 | 24.89 | -0.25 (-0.99%) | 1,650,279 |
| 2 Sep 2020 | CNY | 24.57 | 25.6 | 24.09 | 25.14 | 25.14 | +0.93 (+3.84%) | 2,791,734 |
| 1 Sep 2020 | CNY | 24.57 | 24.71 | 23.73 | 24.21 | 24.21 | -0.28 (-1.14%) | 1,568,185 |
| 31 Aug 2020 | CNY | 25.41 | 25.41 | 24.3 | 24.49 | 24.49 | -0.4 (-1.61%) | 1,721,466 |
| 28 Aug 2020 | CNY | 24.55 | 25 | 23.88 | 24.89 | 24.89 | +0.44 (+1.80%) | 2,306,453 |
| 27 Aug 2020 | CNY | 24.21 | 24.75 | 23.73 | 24.45 | 24.45 | +0.57 (+2.39%) | 1,740,276 |
| 26 Aug 2020 | CNY | 25.67 | 25.74 | 23.71 | 23.88 | 23.88 | -1.7 (-6.65%) | 3,034,093 |
| 25 Aug 2020 | CNY | 25.8 | 26.79 | 25.36 | 25.58 | 25.58 | -0.53 (-2.03%) | 2,197,906 |
| 24 Aug 2020 | CNY | 27.08 | 27.09 | 25.5 | 26.11 | 26.11 | -0.99 (-3.65%) | 2,876,217 |
