| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 58.06 | 59.12 | 56.67 | 57.37 | 57.37 | +0.7 (+1.24%) | 27,586,998 |
| 9 Oct 2020 | CNY | 57.8 | 58.38 | 56.32 | 56.67 | 56.67 | +2.49 (+4.60%) | 30,137,208 |
| 30 Sep 2020 | CNY | 54.73 | 55.4 | 53.7 | 54.18 | 54.18 | -0.53 (-0.97%) | 15,329,390 |
| 29 Sep 2020 | CNY | 53 | 55.3 | 52.81 | 54.71 | 54.71 | +3.2 (+6.21%) | 23,946,303 |
| 28 Sep 2020 | CNY | 52.44 | 52.8 | 51.48 | 51.51 | 51.51 | -0.39 (-0.75%) | 9,654,021 |
| 25 Sep 2020 | CNY | 51.58 | 52.56 | 50.89 | 51.9 | 51.9 | +1.37 (+2.71%) | 16,705,663 |
| 24 Sep 2020 | CNY | 52.3 | 53.07 | 50.49 | 50.53 | 50.53 | -3.02 (-5.64%) | 24,739,147 |
| 23 Sep 2020 | CNY | 54.21 | 54.8 | 52.2 | 53.55 | 53.55 | -0.25 (-0.46%) | 19,751,146 |
| 22 Sep 2020 | CNY | 54.61 | 55.15 | 53.51 | 53.8 | 53.8 | -1.34 (-2.43%) | 19,737,199 |
| 21 Sep 2020 | CNY | 56.19 | 57.4 | 54.6 | 55.14 | 55.14 | -0.53 (-0.95%) | 27,905,375 |
| 18 Sep 2020 | CNY | 53.68 | 56.08 | 53.43 | 55.67 | 55.67 | +2.06 (+3.84%) | 29,299,171 |
| 17 Sep 2020 | CNY | 52.7 | 54.72 | 52.39 | 53.61 | 53.61 | +0.4 (+0.75%) | 26,405,821 |
| 16 Sep 2020 | CNY | 51.5 | 54.68 | 51.1 | 53.21 | 53.21 | +0.91 (+1.74%) | 32,152,910 |
| 15 Sep 2020 | CNY | 50 | 52.3 | 49.29 | 52.3 | 52.3 | +3.15 (+6.41%) | 34,339,107 |
| 14 Sep 2020 | CNY | 47.81 | 50.85 | 47.81 | 49.15 | 49.15 | +1.99 (+4.22%) | 28,241,854 |
| 11 Sep 2020 | CNY | 46.86 | 47.39 | 46.36 | 47.16 | 47.16 | +0.31 (+0.66%) | 12,612,570 |
| 10 Sep 2020 | CNY | 48.56 | 49.12 | 46.71 | 46.85 | 46.85 | -1.24 (-2.58%) | 14,873,747 |
| 9 Sep 2020 | CNY | 48.92 | 49.21 | 47.59 | 48.09 | 48.09 | -1.98 (-3.95%) | 15,867,392 |
| 8 Sep 2020 | CNY | 49.06 | 50.6 | 47.75 | 50.07 | 50.07 | +1.04 (+2.12%) | 14,846,144 |
| 7 Sep 2020 | CNY | 50.8 | 51.59 | 48.5 | 49.03 | 49.03 | -1.62 (-3.20%) | 16,455,306 |
| 4 Sep 2020 | CNY | 50.01 | 50.9 | 49.59 | 50.65 | 50.65 | -0.86 (-1.67%) | 12,641,273 |
| 3 Sep 2020 | CNY | 52.48 | 52.59 | 51.04 | 51.51 | 51.51 | -1.27 (-2.41%) | 14,028,269 |
| 2 Sep 2020 | CNY | 53.03 | 53.19 | 51.8 | 52.78 | 52.78 | +0.31 (+0.59%) | 17,719,861 |
| 1 Sep 2020 | CNY | 50.96 | 53.8 | 49.5 | 52.47 | 52.47 | +1.87 (+3.70%) | 31,924,246 |
| 31 Aug 2020 | CNY | 51.74 | 52.08 | 50.49 | 50.6 | 50.6 | -0.78 (-1.52%) | 14,723,831 |
| 28 Aug 2020 | CNY | 50.98 | 51.58 | 50.4 | 51.38 | 51.38 | +0.3 (+0.59%) | 12,911,501 |
| 27 Aug 2020 | CNY | 49.88 | 51.2 | 49.47 | 51.08 | 51.08 | +1.88 (+3.82%) | 17,029,196 |
| 26 Aug 2020 | CNY | 52.55 | 52.57 | 48.9 | 49.2 | 49.2 | -3.35 (-6.37%) | 28,020,471 |
| 25 Aug 2020 | CNY | 53.99 | 54 | 52.38 | 52.55 | 52.55 | -0.78 (-1.46%) | 12,197,730 |
| 24 Aug 2020 | CNY | 52.6 | 53.85 | 51.78 | 53.33 | 53.33 | +1.52 (+2.93%) | 18,581,583 |
