| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 45.85 | 46.3 | 44.61 | 46.09 | 46.09 | +0.25 (+0.55%) | 5,464,300 |
| 19 Oct 2020 | CNY | 47.55 | 48.04 | 45.6 | 45.84 | 45.84 | -1.58 (-3.33%) | 7,779,403 |
| 16 Oct 2020 | CNY | 49.3 | 49.65 | 46.91 | 47.42 | 47.42 | -2.26 (-4.55%) | 7,754,638 |
| 15 Oct 2020 | CNY | 51.7 | 51.88 | 49.68 | 49.68 | 49.68 | -2.02 (-3.91%) | 6,117,240 |
| 14 Oct 2020 | CNY | 53 | 53.57 | 50.81 | 51.7 | 51.7 | -1.45 (-2.73%) | 7,482,463 |
| 13 Oct 2020 | CNY | 52.1 | 53.28 | 51.73 | 53.15 | 53.15 | +0.8 (+1.53%) | 5,104,752 |
| 12 Oct 2020 | CNY | 52.02 | 52.88 | 50.2 | 52.35 | 52.35 | +0.2 (+0.38%) | 10,793,876 |
| 9 Oct 2020 | CNY | 53.8 | 53.93 | 51.51 | 52.15 | 52.15 | -0.7 (-1.32%) | 5,454,460 |
| 30 Sep 2020 | CNY | 52.97 | 53.25 | 51.38 | 52.85 | 52.85 | -0.12 (-0.23%) | 4,227,661 |
| 29 Sep 2020 | CNY | 50.63 | 53.22 | 50 | 52.97 | 52.97 | +3.13 (+6.28%) | 6,159,615 |
| 28 Sep 2020 | CNY | 50.55 | 50.89 | 49.6 | 49.84 | 49.84 | -0.67 (-1.33%) | 2,502,378 |
| 25 Sep 2020 | CNY | 50.89 | 51.5 | 50.31 | 50.51 | 50.51 | -0.09 (-0.18%) | 2,429,349 |
| 24 Sep 2020 | CNY | 51 | 51.65 | 50.13 | 50.6 | 50.6 | -0.88 (-1.71%) | 3,213,715 |
| 23 Sep 2020 | CNY | 51.5 | 52.25 | 50.5 | 51.48 | 51.48 | -0.06 (-0.12%) | 3,173,207 |
| 22 Sep 2020 | CNY | 52.4 | 52.4 | 50.5 | 51.54 | 51.54 | -1.6 (-3.01%) | 4,993,713 |
| 21 Sep 2020 | CNY | 49.9 | 53.55 | 49.63 | 53.14 | 53.14 | +3.16 (+6.32%) | 8,959,475 |
| 18 Sep 2020 | CNY | 47.43 | 50.11 | 47.15 | 49.98 | 49.98 | +2.49 (+5.24%) | 7,161,860 |
| 17 Sep 2020 | CNY | 47.01 | 47.53 | 46 | 47.49 | 47.49 | +0.19 (+0.40%) | 5,174,195 |
| 16 Sep 2020 | CNY | 47.55 | 48.2 | 46.98 | 47.3 | 47.3 | +0.29 (+0.62%) | 3,857,773 |
| 15 Sep 2020 | CNY | 46.98 | 48 | 46.21 | 47.01 | 47.01 | +0.04 (+0.09%) | 3,378,186 |
| 14 Sep 2020 | CNY | 48 | 48.4 | 46.78 | 46.97 | 46.97 | -0.45 (-0.95%) | 5,720,807 |
| 11 Sep 2020 | CNY | 46.2 | 47.55 | 45.52 | 47.42 | 47.42 | +1.29 (+2.80%) | 4,469,023 |
| 10 Sep 2020 | CNY | 47.18 | 48.36 | 45.8 | 46.13 | 46.13 | -0.89 (-1.89%) | 5,947,888 |
| 9 Sep 2020 | CNY | 46.95 | 47.5 | 45.2 | 47.02 | 47.02 | -0.96 (-2.00%) | 8,197,087 |
| 8 Sep 2020 | CNY | 48.05 | 48.99 | 47.12 | 47.98 | 47.98 | -0.1 (-0.21%) | 4,674,050 |
| 7 Sep 2020 | CNY | 49.11 | 50.52 | 47.96 | 48.08 | 48.08 | -1.26 (-2.55%) | 4,724,909 |
| 4 Sep 2020 | CNY | 49.22 | 50.86 | 48.96 | 49.34 | 49.34 | -0.91 (-1.81%) | 4,483,483 |
| 3 Sep 2020 | CNY | 51.16 | 51.16 | 48.48 | 50.25 | 50.25 | -0.95 (-1.86%) | 8,551,902 |
| 2 Sep 2020 | CNY | 52.01 | 52.01 | 50.19 | 51.2 | 51.2 | -0.86 (-1.65%) | 6,911,838 |
| 1 Sep 2020 | CNY | 48.72 | 52.1 | 48.72 | 52.06 | 52.06 | +3.53 (+7.27%) | 10,389,031 |
