| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 28.65 | 29.18 | 28.54 | 28.94 | 28.94 | +0.33 (+1.15%) | 1,158,325 |
| 9 Oct 2020 | CNY | 28.12 | 28.98 | 27.95 | 28.61 | 28.61 | +1.02 (+3.70%) | 1,330,710 |
| 30 Sep 2020 | CNY | 27.17 | 28.35 | 27.17 | 27.59 | 27.59 | +0.39 (+1.43%) | 1,238,947 |
| 29 Sep 2020 | CNY | 26.34 | 27.44 | 26.14 | 27.2 | 27.2 | +0.98 (+3.74%) | 1,055,294 |
| 28 Sep 2020 | CNY | 26.74 | 27.14 | 26.08 | 26.22 | 26.22 | -0.72 (-2.67%) | 701,625 |
| 25 Sep 2020 | CNY | 27.92 | 28.08 | 26.79 | 26.94 | 26.94 | -0.56 (-2.04%) | 719,339 |
| 24 Sep 2020 | CNY | 28.06 | 28.41 | 27.29 | 27.5 | 27.5 | -0.85 (-3.00%) | 1,166,526 |
| 23 Sep 2020 | CNY | 27.7 | 28.87 | 27.64 | 28.35 | 28.35 | +0.77 (+2.79%) | 1,171,403 |
| 22 Sep 2020 | CNY | 27.29 | 28.5 | 26.81 | 27.58 | 27.58 | +0.43 (+1.58%) | 1,388,538 |
| 21 Sep 2020 | CNY | 27.2 | 27.57 | 26.86 | 27.15 | 27.15 | +0.13 (+0.48%) | 703,621 |
| 18 Sep 2020 | CNY | 26.46 | 27.23 | 26.2 | 27.02 | 27.02 | +0.59 (+2.23%) | 850,309 |
| 17 Sep 2020 | CNY | 25.26 | 26.57 | 25.15 | 26.43 | 26.43 | +1.02 (+4.01%) | 1,134,049 |
| 16 Sep 2020 | CNY | 25.75 | 25.83 | 25.03 | 25.41 | 25.41 | -0.49 (-1.89%) | 633,417 |
| 15 Sep 2020 | CNY | 25.75 | 26.24 | 25.72 | 25.9 | 25.9 | -0.07 (-0.27%) | 814,061 |
| 14 Sep 2020 | CNY | 25.5 | 26.28 | 25.5 | 25.97 | 25.97 | +0.72 (+2.85%) | 826,717 |
| 11 Sep 2020 | CNY | 24.72 | 25.77 | 24.72 | 25.25 | 25.25 | +0.13 (+0.52%) | 728,344 |
| 10 Sep 2020 | CNY | 25.63 | 26.4 | 24.69 | 25.12 | 25.12 | -0.07 (-0.28%) | 1,095,894 |
| 9 Sep 2020 | CNY | 26.57 | 26.62 | 25.07 | 25.19 | 25.19 | -1.84 (-6.81%) | 1,302,784 |
| 8 Sep 2020 | CNY | 27.15 | 27.7 | 26.01 | 27.03 | 27.03 | -0.04 (-0.15%) | 1,325,121 |
| 7 Sep 2020 | CNY | 28.39 | 28.5 | 27.06 | 27.07 | 27.07 | -1.03 (-3.67%) | 1,269,579 |
| 4 Sep 2020 | CNY | 28.33 | 28.62 | 28 | 28.1 | 28.1 | -0.51 (-1.78%) | 810,664 |
| 3 Sep 2020 | CNY | 29.46 | 29.6 | 28.57 | 28.61 | 28.61 | -0.59 (-2.02%) | 885,305 |
| 2 Sep 2020 | CNY | 29.31 | 29.6 | 28.71 | 29.2 | 29.2 | -0.17 (-0.58%) | 885,745 |
| 1 Sep 2020 | CNY | 29.3 | 29.95 | 29.1 | 29.37 | 29.37 | -0.13 (-0.44%) | 775,446 |
| 31 Aug 2020 | CNY | 28.83 | 30.26 | 28.73 | 29.5 | 29.5 | +0.67 (+2.32%) | 1,473,588 |
| 28 Aug 2020 | CNY | 28.74 | 28.93 | 27.79 | 28.83 | 28.83 | +0.49 (+1.73%) | 1,219,619 |
| 27 Aug 2020 | CNY | 28.14 | 29.08 | 27.5 | 28.34 | 28.34 | +0.35 (+1.25%) | 1,030,472 |
| 26 Aug 2020 | CNY | 28.48 | 29.75 | 27.71 | 27.99 | 27.99 | -0.35 (-1.24%) | 1,982,528 |
| 25 Aug 2020 | CNY | 27.74 | 28.8 | 27.66 | 28.34 | 28.34 | +0.64 (+2.31%) | 1,193,892 |
| 24 Aug 2020 | CNY | 29.48 | 29.48 | 27.68 | 27.7 | 27.7 | -1.28 (-4.42%) | 1,928,149 |
