| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 74.05 | 75.18 | 73.81 | 75.04 | 75.04 | +0.96 (+1.30%) | 1,127,199 |
| 19 Oct 2020 | CNY | 74.82 | 75.32 | 73.8 | 74.08 | 74.08 | -1.09 (-1.45%) | 1,335,026 |
| 16 Oct 2020 | CNY | 76.5 | 77.11 | 74.58 | 75.17 | 75.17 | -1.43 (-1.87%) | 2,116,109 |
| 15 Oct 2020 | CNY | 75.5 | 76.9 | 74.15 | 76.6 | 76.6 | +0.85 (+1.12%) | 2,497,011 |
| 14 Oct 2020 | CNY | 76.3 | 77.5 | 75.32 | 75.75 | 75.75 | -0.88 (-1.15%) | 2,194,323 |
| 13 Oct 2020 | CNY | 77.3 | 77.5 | 76.24 | 76.63 | 76.63 | -0.55 (-0.71%) | 1,511,532 |
| 12 Oct 2020 | CNY | 76.8 | 77.21 | 76.16 | 77.18 | 77.18 | +0.3 (+0.39%) | 3,757,526 |
| 9 Oct 2020 | CNY | 79 | 80.56 | 76.76 | 76.88 | 76.88 | -2.1 (-2.66%) | 2,709,829 |
| 30 Sep 2020 | CNY | 78.75 | 80.34 | 78.02 | 78.98 | 78.98 | +0.61 (+0.78%) | 1,032,028 |
| 29 Sep 2020 | CNY | 77.39 | 78.86 | 76.68 | 78.37 | 78.37 | +1.37 (+1.78%) | 1,006,613 |
| 28 Sep 2020 | CNY | 78.78 | 79.28 | 76.8 | 77 | 77 | -1.82 (-2.31%) | 1,133,853 |
| 25 Sep 2020 | CNY | 78.4 | 79.78 | 77.8 | 78.82 | 78.82 | +0.17 (+0.22%) | 1,309,795 |
| 24 Sep 2020 | CNY | 77.46 | 79.28 | 77.46 | 78.65 | 78.65 | +0.56 (+0.72%) | 1,376,386 |
| 23 Sep 2020 | CNY | 78.7 | 79.77 | 77.62 | 78.09 | 78.09 | -0.02 (-0.03%) | 1,230,090 |
| 22 Sep 2020 | CNY | 77.83 | 79.25 | 77.41 | 78.11 | 78.11 | -0.11 (-0.14%) | 879,801 |
| 21 Sep 2020 | CNY | 79.29 | 79.9 | 77.7 | 78.22 | 78.22 | -1.25 (-1.57%) | 1,153,743 |
| 18 Sep 2020 | CNY | 80.02 | 81.2 | 78.6 | 79.47 | 79.47 | -0.84 (-1.05%) | 1,662,654 |
| 17 Sep 2020 | CNY | 79.66 | 80.65 | 78.57 | 80.31 | 80.31 | +0.67 (+0.84%) | 832,686 |
| 16 Sep 2020 | CNY | 80.87 | 81.38 | 79.18 | 79.64 | 79.64 | -1.38 (-1.70%) | 757,214 |
| 15 Sep 2020 | CNY | 81 | 82 | 80.09 | 81.02 | 81.02 | +0.23 (+0.28%) | 1,011,924 |
| 14 Sep 2020 | CNY | 80 | 81.19 | 78.02 | 80.79 | 80.79 | +1.59 (+2.01%) | 981,201 |
| 11 Sep 2020 | CNY | 78.5 | 79.6 | 77.5 | 79.2 | 79.2 | +0.19 (+0.24%) | 782,121 |
| 10 Sep 2020 | CNY | 79 | 80.75 | 78.5 | 79.01 | 79.01 | +0.25 (+0.32%) | 1,239,341 |
| 9 Sep 2020 | CNY | 80.34 | 80.83 | 78.6 | 78.76 | 78.76 | -2.08 (-2.57%) | 1,293,679 |
| 8 Sep 2020 | CNY | 81.35 | 81.59 | 80.42 | 80.84 | 80.84 | -0.79 (-0.97%) | 1,090,922 |
| 7 Sep 2020 | CNY | 83 | 84.5 | 81.25 | 81.63 | 81.63 | -1.77 (-2.12%) | 1,237,467 |
| 4 Sep 2020 | CNY | 82.28 | 83.9 | 81.33 | 83.4 | 83.4 | +0.17 (+0.20%) | 1,622,947 |
| 3 Sep 2020 | CNY | 83.02 | 85.5 | 82.88 | 83.23 | 83.23 | +0.59 (+0.71%) | 2,176,771 |
| 2 Sep 2020 | CNY | 81.86 | 83.58 | 81.8 | 82.64 | 82.64 | -0.02 (-0.02%) | 2,041,502 |
| 1 Sep 2020 | CNY | 83.41 | 84.01 | 81.02 | 82.66 | 82.66 | -0.98 (-1.17%) | 2,627,503 |
