| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 33.86 | 35.26 | 33.85 | 35.1 | 35.1 | +1.56 (+4.65%) | 1,190,304 |
| 30 Sep 2020 | CNY | 33.61 | 33.88 | 33.35 | 33.54 | 33.54 | -0.07 (-0.21%) | 830,673 |
| 29 Sep 2020 | CNY | 33.59 | 34 | 33.38 | 33.61 | 33.61 | +0.22 (+0.66%) | 714,242 |
| 28 Sep 2020 | CNY | 34.28 | 34.28 | 33.22 | 33.39 | 33.39 | -0.61 (-1.79%) | 763,493 |
| 25 Sep 2020 | CNY | 34.32 | 34.7 | 33.8 | 34 | 34 | -0.02 (-0.06%) | 878,204 |
| 24 Sep 2020 | CNY | 35.58 | 35.58 | 33.8 | 34.02 | 34.02 | -1.5 (-4.22%) | 1,546,951 |
| 23 Sep 2020 | CNY | 35.55 | 36.09 | 35.37 | 35.52 | 35.52 | +0.17 (+0.48%) | 1,105,475 |
| 22 Sep 2020 | CNY | 36.29 | 36.3 | 35.17 | 35.35 | 35.35 | -1.09 (-2.99%) | 1,266,400 |
| 21 Sep 2020 | CNY | 36.51 | 37.3 | 36.17 | 36.44 | 36.44 | -0.1 (-0.27%) | 1,511,552 |
| 18 Sep 2020 | CNY | 36.93 | 36.93 | 36.08 | 36.54 | 36.54 | -0.02 (-0.05%) | 1,662,125 |
| 17 Sep 2020 | CNY | 35.55 | 37.29 | 35.3 | 36.56 | 36.56 | +1.01 (+2.84%) | 2,630,031 |
| 16 Sep 2020 | CNY | 35.75 | 36.09 | 35.2 | 35.55 | 35.55 | -0.2 (-0.56%) | 1,110,312 |
| 15 Sep 2020 | CNY | 34.88 | 36.08 | 34.88 | 35.75 | 35.75 | +0.58 (+1.65%) | 1,513,578 |
| 14 Sep 2020 | CNY | 34.86 | 35.36 | 34.62 | 35.17 | 35.17 | +0.99 (+2.90%) | 1,410,431 |
| 11 Sep 2020 | CNY | 33.07 | 34.46 | 32.77 | 34.18 | 34.18 | +1.13 (+3.42%) | 1,459,446 |
| 10 Sep 2020 | CNY | 33.56 | 34 | 32.81 | 33.05 | 33.05 | -0.43 (-1.28%) | 1,609,727 |
| 9 Sep 2020 | CNY | 34.88 | 35.05 | 33.41 | 33.48 | 33.48 | -1.85 (-5.24%) | 2,558,023 |
| 8 Sep 2020 | CNY | 35.55 | 35.96 | 35.01 | 35.33 | 35.33 | +0.13 (+0.37%) | 1,151,824 |
| 7 Sep 2020 | CNY | 36.17 | 36.35 | 35.11 | 35.2 | 35.2 | -0.85 (-2.36%) | 1,614,234 |
| 4 Sep 2020 | CNY | 35.77 | 36.19 | 35.38 | 36.05 | 36.05 | -0.27 (-0.74%) | 1,731,606 |
| 3 Sep 2020 | CNY | 37.35 | 37.48 | 36.2 | 36.32 | 36.32 | -1.04 (-2.78%) | 1,937,909 |
| 2 Sep 2020 | CNY | 38.18 | 38.43 | 37.09 | 37.36 | 37.36 | -0.74 (-1.94%) | 1,923,696 |
| 1 Sep 2020 | CNY | 37.71 | 38.38 | 37.6 | 38.1 | 38.1 | +0.39 (+1.03%) | 1,380,716 |
| 31 Aug 2020 | CNY | 37.9 | 38.58 | 37.65 | 37.71 | 37.71 | +0.11 (+0.29%) | 2,233,920 |
| 28 Aug 2020 | CNY | 37.22 | 37.63 | 36.69 | 37.6 | 37.6 | +0.38 (+1.02%) | 1,794,815 |
| 27 Aug 2020 | CNY | 37.04 | 37.44 | 35.76 | 37.22 | 37.22 | +0.39 (+1.06%) | 2,849,777 |
| 26 Aug 2020 | CNY | 38.29 | 38.83 | 36.67 | 36.83 | 36.83 | -1.35 (-3.54%) | 3,048,120 |
| 25 Aug 2020 | CNY | 39 | 39.65 | 38.12 | 38.18 | 38.18 | -0.86 (-2.20%) | 2,804,771 |
| 24 Aug 2020 | CNY | 40.99 | 41.37 | 38.83 | 39.04 | 39.04 | -1.95 (-4.76%) | 3,202,975 |
| 21 Aug 2020 | CNY | 40.73 | 41.66 | 40.2 | 40.99 | 40.99 | +0.07 (+0.17%) | 2,097,888 |
