| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 44.9 | 45.3 | 44.28 | 44.42 | 44.42 | -0.52 (-1.16%) | 4,883,942 |
| 14 Oct 2020 | CNY | 46.23 | 46.49 | 44.51 | 44.94 | 44.94 | -2.21 (-4.69%) | 13,229,593 |
| 13 Oct 2020 | CNY | 47 | 47.43 | 46.74 | 47.15 | 47.15 | 0.0 (0.0%) | 4,573,875 |
| 12 Oct 2020 | CNY | 46.5 | 47.18 | 46.29 | 47.15 | 47.15 | +0.55 (+1.18%) | 4,988,683 |
| 9 Oct 2020 | CNY | 46.5 | 46.72 | 45.7 | 46.6 | 46.6 | +1.01 (+2.22%) | 3,888,806 |
| 30 Sep 2020 | CNY | 45.21 | 46.12 | 44.77 | 45.59 | 45.59 | +0.35 (+0.77%) | 3,042,014 |
| 29 Sep 2020 | CNY | 44.64 | 45.5 | 44.07 | 45.24 | 45.24 | +0.68 (+1.53%) | 2,710,417 |
| 28 Sep 2020 | CNY | 45.2 | 45.3 | 43.7 | 44.56 | 44.56 | -0.78 (-1.72%) | 4,101,675 |
| 25 Sep 2020 | CNY | 45.4 | 46.25 | 44.88 | 45.34 | 45.34 | +0.01 (+0.02%) | 2,374,621 |
| 24 Sep 2020 | CNY | 45.99 | 46.94 | 44.6 | 45.33 | 45.33 | -0.52 (-1.13%) | 3,295,815 |
| 23 Sep 2020 | CNY | 46.1 | 46.47 | 45.62 | 45.85 | 45.85 | +0.36 (+0.79%) | 2,934,384 |
| 22 Sep 2020 | CNY | 46.13 | 47 | 45.43 | 45.49 | 45.49 | -0.51 (-1.11%) | 4,366,949 |
| 21 Sep 2020 | CNY | 46.56 | 46.75 | 45.55 | 46 | 46 | -0.59 (-1.27%) | 4,744,410 |
| 18 Sep 2020 | CNY | 45.98 | 46.68 | 45.52 | 46.59 | 46.59 | +0.56 (+1.22%) | 2,828,446 |
| 17 Sep 2020 | CNY | 46.37 | 46.7 | 45.37 | 46.03 | 46.03 | -0.32 (-0.69%) | 2,988,268 |
| 16 Sep 2020 | CNY | 47.38 | 47.75 | 46.11 | 46.35 | 46.35 | -0.85 (-1.80%) | 2,100,776 |
| 15 Sep 2020 | CNY | 46.68 | 47.71 | 46.22 | 47.2 | 47.2 | +0.74 (+1.59%) | 2,947,103 |
| 14 Sep 2020 | CNY | 47.96 | 48.34 | 46.03 | 46.46 | 46.46 | -1.54 (-3.21%) | 4,840,602 |
| 11 Sep 2020 | CNY | 47.84 | 48.8 | 47.13 | 48 | 48 | +0.14 (+0.29%) | 2,919,840 |
| 10 Sep 2020 | CNY | 48.49 | 50 | 47.71 | 47.86 | 47.86 | -0.04 (-0.08%) | 4,440,959 |
| 9 Sep 2020 | CNY | 50.87 | 51.26 | 47.56 | 47.9 | 47.9 | -3.3 (-6.45%) | 5,966,735 |
| 8 Sep 2020 | CNY | 49.62 | 52.6 | 49.27 | 51.2 | 51.2 | +1.3 (+2.61%) | 5,315,026 |
| 7 Sep 2020 | CNY | 50.26 | 51.32 | 49.42 | 49.9 | 49.9 | -0.25 (-0.50%) | 3,791,493 |
| 4 Sep 2020 | CNY | 49.85 | 50.91 | 49 | 50.15 | 50.15 | -0.5 (-0.99%) | 3,771,203 |
| 3 Sep 2020 | CNY | 49.1 | 51.88 | 49.1 | 50.65 | 50.65 | +1.25 (+2.53%) | 6,360,124 |
| 2 Sep 2020 | CNY | 49.8 | 50.12 | 48.82 | 49.4 | 49.4 | -0.5 (-1.00%) | 4,391,278 |
| 1 Sep 2020 | CNY | 48.45 | 50.37 | 48.45 | 49.9 | 49.9 | +1.5 (+3.10%) | 5,835,750 |
| 31 Aug 2020 | CNY | 49 | 49.32 | 48.34 | 48.4 | 48.4 | -0.79 (-1.61%) | 5,442,490 |
| 28 Aug 2020 | CNY | 46.92 | 49.5 | 46.89 | 49.19 | 49.19 | +2.65 (+5.69%) | 7,103,503 |
| 27 Aug 2020 | CNY | 46.97 | 47.3 | 46.18 | 46.54 | 46.54 | +0.13 (+0.28%) | 4,552,850 |
