| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 75.24 | 77.18 | 74 | 76.25 | 76.25 | +0.4 (+0.53%) | 1,490,375 |
| 19 Oct 2020 | CNY | 76.6 | 77.3 | 75.75 | 75.85 | 75.85 | +0.03 (+0.04%) | 1,651,410 |
| 16 Oct 2020 | CNY | 76.46 | 77.7 | 75.4 | 75.82 | 75.82 | -1.15 (-1.49%) | 1,352,665 |
| 15 Oct 2020 | CNY | 76.76 | 78.3 | 76.3 | 76.97 | 76.97 | +0.38 (+0.50%) | 2,122,586 |
| 14 Oct 2020 | CNY | 76.51 | 77.26 | 75.53 | 76.59 | 76.59 | -0.93 (-1.20%) | 3,256,094 |
| 13 Oct 2020 | CNY | 71.05 | 78.71 | 69.05 | 77.52 | 77.52 | +5.77 (+8.04%) | 5,922,262 |
| 12 Oct 2020 | CNY | 68.91 | 72.1 | 68.91 | 71.75 | 71.75 | +3.53 (+5.17%) | 3,348,560 |
| 9 Oct 2020 | CNY | 69.02 | 69.99 | 68.06 | 68.22 | 68.22 | +0.28 (+0.41%) | 2,000,490 |
| 30 Sep 2020 | CNY | 68.21 | 68.94 | 67.67 | 67.94 | 67.94 | -0.28 (-0.41%) | 1,021,674 |
| 29 Sep 2020 | CNY | 66.94 | 69.18 | 66.94 | 68.22 | 68.22 | +1.32 (+1.97%) | 1,512,781 |
| 28 Sep 2020 | CNY | 68.26 | 69.22 | 66.59 | 66.9 | 66.9 | -1.27 (-1.86%) | 1,417,454 |
| 25 Sep 2020 | CNY | 67.9 | 69.2 | 67.3 | 68.17 | 68.17 | +0.44 (+0.65%) | 1,171,999 |
| 24 Sep 2020 | CNY | 69.79 | 69.79 | 67.52 | 67.73 | 67.73 | -2.07 (-2.97%) | 1,552,665 |
| 23 Sep 2020 | CNY | 69.65 | 70.5 | 68.74 | 69.8 | 69.8 | +0.24 (+0.35%) | 1,771,497 |
| 22 Sep 2020 | CNY | 70.62 | 71.37 | 69.03 | 69.56 | 69.56 | -1.62 (-2.28%) | 1,717,543 |
| 21 Sep 2020 | CNY | 71.2 | 72.09 | 70.5 | 71.18 | 71.18 | -0.12 (-0.17%) | 1,407,016 |
| 18 Sep 2020 | CNY | 71.9 | 71.98 | 70.1 | 71.3 | 71.3 | -0.28 (-0.39%) | 2,275,944 |
| 17 Sep 2020 | CNY | 70.4 | 73.51 | 69.6 | 71.58 | 71.58 | +1.6 (+2.29%) | 3,508,354 |
| 16 Sep 2020 | CNY | 69.4 | 70.62 | 68.52 | 69.98 | 69.98 | +0.68 (+0.98%) | 2,022,764 |
| 15 Sep 2020 | CNY | 68 | 69.67 | 67.77 | 69.3 | 69.3 | +1.08 (+1.58%) | 1,741,420 |
| 14 Sep 2020 | CNY | 68.48 | 69.39 | 67.81 | 68.22 | 68.22 | +0.04 (+0.06%) | 2,496,968 |
| 11 Sep 2020 | CNY | 65.08 | 69.99 | 65 | 68.18 | 68.18 | +2.6 (+3.96%) | 3,684,057 |
| 10 Sep 2020 | CNY | 70 | 70.97 | 64.86 | 65.58 | 65.58 | -4.11 (-5.90%) | 3,613,176 |
| 9 Sep 2020 | CNY | 73.71 | 73.71 | 69.49 | 69.69 | 69.69 | -5.18 (-6.92%) | 3,462,511 |
| 8 Sep 2020 | CNY | 77.1 | 77.49 | 74.77 | 74.87 | 74.87 | -2.19 (-2.84%) | 2,143,081 |
| 7 Sep 2020 | CNY | 77.56 | 78.1 | 76.95 | 77.06 | 77.06 | -0.54 (-0.70%) | 1,503,297 |
| 4 Sep 2020 | CNY | 77.27 | 77.9 | 76.85 | 77.6 | 77.6 | -0.44 (-0.56%) | 1,634,403 |
| 3 Sep 2020 | CNY | 79.7 | 79.88 | 77.88 | 78.04 | 78.04 | -1.66 (-2.08%) | 1,670,911 |
| 2 Sep 2020 | CNY | 79.59 | 80.06 | 78.8 | 79.7 | 79.7 | +0.11 (+0.14%) | 1,479,801 |
| 1 Sep 2020 | CNY | 78.51 | 79.66 | 77.58 | 79.59 | 79.59 | +0.57 (+0.72%) | 1,180,203 |
