| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2020 | CNY | 32.96 | 32.96 | 30.88 | 31.56 | 31.56 | -0.88 (-2.71%) | 12,501 |
| 24 Sep 2020 | CNY | 33.26 | 33.3 | 31.8 | 32.44 | 32.44 | -0.8 (-2.41%) | 18,530 |
| 23 Sep 2020 | CNY | 33.3 | 34.72 | 33.18 | 33.24 | 33.24 | -0.1 (-0.30%) | 22,454 |
| 22 Sep 2020 | CNY | 31.3 | 35.82 | 31.16 | 33.34 | 33.34 | +2.12 (+6.79%) | 23,161 |
| 21 Sep 2020 | CNY | 34.2 | 34.78 | 30.1 | 31.22 | 31.22 | -2.72 (-8.01%) | 52,640 |
| 18 Sep 2020 | CNY | 37.2 | 38.9 | 32.2 | 33.94 | 33.94 | -2.26 (-6.24%) | 103,505 |
| 17 Sep 2020 | CNY | 26.82 | 39 | 23.96 | 36.2 | 36.2 | +8.12 (+28.92%) | 150,278 |
| 16 Sep 2020 | CNY | 45.18 | 45.18 | 25.94 | 28.08 | 28.08 | -16.06 (-36.38%) | 119,411 |
| 15 Sep 2020 | CNY | 55.1 | 55.1 | 39.36 | 44.14 | 44.14 | -11.06 (-20.04%) | 26,957 |
| 14 Sep 2020 | CNY | 55.1 | 57.15 | 54.55 | 55.2 | 55.2 | -0.1 (-0.18%) | 1,444 |
| 11 Sep 2020 | CNY | 56.2 | 57.3 | 54.8 | 55.3 | 55.3 | -0.8 (-1.43%) | 430 |
| 10 Sep 2020 | CNY | 58 | 58.55 | 56.05 | 56.1 | 56.1 | -1.85 (-3.19%) | 10 |
| 9 Sep 2020 | CNY | 58.4 | 58.4 | 56.95 | 57.95 | 57.95 | -1.1 (-1.86%) | 455 |
| 7 Sep 2020 | CNY | 60.05 | 60.8 | 58.4 | 59.05 | 59.05 | -0.3 (-0.51%) | 730 |
| 4 Sep 2020 | CNY | 60.15 | 61.55 | 58.9 | 59.35 | 59.35 | -0.6 (-1.00%) | 96 |
| 3 Sep 2020 | CNY | 60.15 | 62.4 | 59.7 | 59.95 | 59.95 | 0.0 (0.0%) | 1,068 |
| 2 Sep 2020 | CNY | 58.4 | 59.95 | 58.1 | 59.95 | 59.95 | +1.7 (+2.92%) | 1,778 |
| 1 Sep 2020 | CNY | 61.5 | 61.5 | 57.6 | 58.25 | 58.25 | -2.85 (-4.66%) | 2,344 |
| 31 Aug 2020 | CNY | 62.95 | 63.8 | 61.05 | 61.1 | 61.1 | -1.7 (-2.71%) | 886 |
| 28 Aug 2020 | CNY | 59.3 | 63.1 | 58.85 | 62.8 | 62.8 | +3.3 (+5.55%) | 3,973 |
| 27 Aug 2020 | CNY | 61 | 62.05 | 58.5 | 59.5 | 59.5 | -1.65 (-2.70%) | 5,712 |
| 26 Aug 2020 | CNY | 61.45 | 61.7 | 59.85 | 61.15 | 61.15 | -1.1 (-1.77%) | 608 |
| 25 Aug 2020 | CNY | 62.75 | 63.05 | 61.05 | 62.25 | 62.25 | -0.3 (-0.48%) | 500 |
| 24 Aug 2020 | CNY | 64.7 | 64.7 | 61.15 | 62.55 | 62.55 | -1.75 (-2.72%) | 2,216 |
| 21 Aug 2020 | CNY | 66.05 | 66.05 | 63.65 | 64.3 | 64.3 | -1.7 (-2.58%) | 672 |
| 20 Aug 2020 | CNY | 68.7 | 68.7 | 65.1 | 66 | 66 | -3.2 (-4.62%) | 174 |
| 19 Aug 2020 | CNY | 70.05 | 70.2 | 68.65 | 69.2 | 69.2 | -0.85 (-1.21%) | 1,974 |
| 18 Aug 2020 | CNY | 70.2 | 70.65 | 69.85 | 70.05 | 70.05 | +0.1 (+0.14%) | 34 |
| 17 Aug 2020 | CNY | 71.5 | 72.15 | 69.9 | 69.95 | 69.95 | -1.55 (-2.17%) | 113 |
| 14 Aug 2020 | CNY | 72.75 | 72.75 | 71.3 | 71.5 | 71.5 | -1.2 (-1.65%) | 45 |
