| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2020 | CNY | 24.76 | 24.76 | 24.31 | 24.53 | 24.53 | -0.07 (-0.28%) | 250,955 |
| 26 Oct 2020 | CNY | 24.53 | 24.82 | 24.41 | 24.6 | 24.6 | -0.08 (-0.32%) | 221,458 |
| 23 Oct 2020 | CNY | 24.8 | 24.98 | 24.53 | 24.68 | 24.68 | -0.15 (-0.60%) | 308,375 |
| 22 Oct 2020 | CNY | 25.18 | 25.18 | 24.77 | 24.83 | 24.83 | -0.29 (-1.15%) | 305,583 |
| 21 Oct 2020 | CNY | 25.3 | 25.3 | 24.83 | 25.12 | 25.12 | +0.06 (+0.24%) | 284,723 |
| 20 Oct 2020 | CNY | 24.87 | 25.19 | 24.58 | 25.06 | 25.06 | +0.18 (+0.72%) | 261,328 |
| 19 Oct 2020 | CNY | 25.29 | 25.38 | 24.6 | 24.88 | 24.88 | -0.41 (-1.62%) | 454,608 |
| 16 Oct 2020 | CNY | 25.49 | 25.5 | 25.12 | 25.29 | 25.29 | -0.31 (-1.21%) | 300,008 |
| 15 Oct 2020 | CNY | 25.87 | 26 | 25.41 | 25.6 | 25.6 | -0.28 (-1.08%) | 523,628 |
| 14 Oct 2020 | CNY | 25.76 | 25.99 | 25.61 | 25.88 | 25.88 | -0.06 (-0.23%) | 392,898 |
| 13 Oct 2020 | CNY | 25.51 | 25.94 | 25.41 | 25.94 | 25.94 | +0.26 (+1.01%) | 608,329 |
| 12 Oct 2020 | CNY | 25.19 | 25.88 | 25.17 | 25.68 | 25.68 | +0.6 (+2.39%) | 580,104 |
| 9 Oct 2020 | CNY | 24.6 | 25.17 | 24.6 | 25.08 | 25.08 | +0.78 (+3.21%) | 478,830 |
| 30 Sep 2020 | CNY | 24.48 | 24.67 | 24.24 | 24.3 | 24.3 | +0.05 (+0.21%) | 671,675 |
| 29 Sep 2020 | CNY | 24.28 | 24.49 | 24.1 | 24.25 | 24.25 | +0.1 (+0.41%) | 664,621 |
| 28 Sep 2020 | CNY | 24.44 | 24.67 | 24.01 | 24.15 | 24.15 | -0.23 (-0.94%) | 514,243 |
| 25 Sep 2020 | CNY | 24.69 | 24.8 | 24.36 | 24.38 | 24.38 | -0.27 (-1.10%) | 303,069 |
| 24 Sep 2020 | CNY | 25.38 | 25.45 | 24.5 | 24.65 | 24.65 | -0.91 (-3.56%) | 704,137 |
| 23 Sep 2020 | CNY | 25.49 | 25.67 | 25.33 | 25.56 | 25.56 | +0.26 (+1.03%) | 322,900 |
| 22 Sep 2020 | CNY | 25.78 | 25.98 | 25.25 | 25.3 | 25.3 | -0.62 (-2.39%) | 411,186 |
| 21 Sep 2020 | CNY | 26.24 | 26.33 | 25.75 | 25.92 | 25.92 | -0.2 (-0.77%) | 445,467 |
| 18 Sep 2020 | CNY | 25.97 | 26.69 | 25.97 | 26.12 | 26.12 | -0.08 (-0.31%) | 769,763 |
| 17 Sep 2020 | CNY | 25.3 | 26.48 | 25.17 | 26.2 | 26.2 | +0.9 (+3.56%) | 1,223,068 |
| 16 Sep 2020 | CNY | 25.23 | 25.43 | 25.02 | 25.3 | 25.3 | +0.09 (+0.36%) | 307,569 |
| 15 Sep 2020 | CNY | 25.05 | 25.37 | 25.05 | 25.21 | 25.21 | -0.02 (-0.08%) | 295,595 |
| 14 Sep 2020 | CNY | 24.79 | 25.31 | 24.46 | 25.23 | 25.23 | +0.78 (+3.19%) | 556,010 |
| 11 Sep 2020 | CNY | 24.32 | 24.73 | 23.9 | 24.45 | 24.45 | +0.24 (+0.99%) | 460,270 |
| 10 Sep 2020 | CNY | 25.12 | 25.51 | 24.03 | 24.21 | 24.21 | -1.07 (-4.23%) | 806,647 |
| 9 Sep 2020 | CNY | 26.16 | 26.22 | 25.28 | 25.28 | 25.28 | -1.01 (-3.84%) | 946,105 |
| 8 Sep 2020 | CNY | 26.6 | 26.65 | 26.07 | 26.29 | 26.29 | -0.14 (-0.53%) | 526,509 |
