| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2020 | CNY | 56.83 | 56.83 | 55.3 | 55.55 | 55.55 | -0.78 (-1.38%) | 859,400 |
| 28 Sep 2020 | CNY | 58.61 | 58.74 | 56.23 | 56.33 | 56.33 | -2.16 (-3.69%) | 799,000 |
| 25 Sep 2020 | CNY | 58.13 | 60.49 | 57.69 | 58.49 | 58.49 | +0.42 (+0.72%) | 1,496,900 |
| 24 Sep 2020 | CNY | 57.46 | 58.49 | 55.89 | 58.07 | 58.07 | +0.27 (+0.47%) | 1,096,609 |
| 23 Sep 2020 | CNY | 56.55 | 59.22 | 55.9 | 57.8 | 57.8 | +1.74 (+3.10%) | 1,232,800 |
| 22 Sep 2020 | CNY | 56.42 | 57.3 | 55.66 | 56.06 | 56.06 | -0.33 (-0.59%) | 495,800 |
| 21 Sep 2020 | CNY | 57.42 | 57.52 | 56.13 | 56.39 | 56.39 | -1.03 (-1.79%) | 667,400 |
| 18 Sep 2020 | CNY | 57.3 | 58.61 | 56.6 | 57.42 | 57.42 | -0.4 (-0.69%) | 967,800 |
| 17 Sep 2020 | CNY | 58.1 | 59.13 | 57.5 | 57.82 | 57.82 | -0.16 (-0.28%) | 1,019,500 |
| 16 Sep 2020 | CNY | 58.52 | 60.39 | 57 | 57.98 | 57.98 | -0.53 (-0.91%) | 974,500 |
| 15 Sep 2020 | CNY | 57.81 | 58.8 | 57 | 58.51 | 58.51 | +0.61 (+1.05%) | 646,800 |
| 14 Sep 2020 | CNY | 58.97 | 58.97 | 57.5 | 57.9 | 57.9 | -0.53 (-0.91%) | 661,300 |
| 11 Sep 2020 | CNY | 57.59 | 58.7 | 56.8 | 58.43 | 58.43 | +0.55 (+0.95%) | 915,700 |
| 10 Sep 2020 | CNY | 60.85 | 61.39 | 57.2 | 57.88 | 57.88 | -2.98 (-4.90%) | 1,137,700 |
| 9 Sep 2020 | CNY | 61.89 | 62.89 | 59.05 | 60.86 | 60.86 | -1.8 (-2.87%) | 1,534,940 |
| 8 Sep 2020 | CNY | 62 | 63.46 | 60.82 | 62.66 | 62.66 | +0.36 (+0.58%) | 1,614,447 |
| 7 Sep 2020 | CNY | 61.77 | 64.6 | 59.2 | 62.3 | 62.3 | +2.28 (+3.80%) | 3,839,432 |
| 4 Sep 2020 | CNY | 57.23 | 60.45 | 57.23 | 60.02 | 60.02 | +1.69 (+2.90%) | 1,730,198 |
| 3 Sep 2020 | CNY | 58.93 | 60.56 | 57.99 | 58.33 | 58.33 | -0.65 (-1.10%) | 1,749,800 |
| 2 Sep 2020 | CNY | 56.41 | 60.58 | 56.28 | 58.98 | 58.98 | +2.38 (+4.20%) | 3,188,960 |
| 1 Sep 2020 | CNY | 56.07 | 56.62 | 55.01 | 56.6 | 56.6 | +0.51 (+0.91%) | 1,324,509 |
| 31 Aug 2020 | CNY | 56.22 | 57.28 | 55.57 | 56.09 | 56.09 | -0.16 (-0.28%) | 1,329,300 |
| 28 Aug 2020 | CNY | 54.16 | 57.02 | 53.89 | 56.25 | 56.25 | +1.6 (+2.93%) | 1,681,547 |
| 27 Aug 2020 | CNY | 53.5 | 54.8 | 53.06 | 54.65 | 54.65 | +1.75 (+3.31%) | 1,064,468 |
| 26 Aug 2020 | CNY | 54.06 | 54.7 | 52.65 | 52.9 | 52.9 | -1.36 (-2.51%) | 1,109,300 |
| 25 Aug 2020 | CNY | 54.7 | 55.3 | 54 | 54.26 | 54.26 | -1 (-1.81%) | 1,131,575 |
| 24 Aug 2020 | CNY | 54.54 | 55.44 | 53.63 | 55.26 | 55.26 | +0.84 (+1.54%) | 1,904,700 |
| 21 Aug 2020 | CNY | 54.07 | 54.78 | 53.89 | 54.42 | 54.42 | +0.37 (+0.68%) | 716,263 |
| 20 Aug 2020 | CNY | 54.56 | 55.67 | 53.99 | 54.05 | 54.05 | -0.93 (-1.69%) | 1,046,500 |
| 19 Aug 2020 | CNY | 56.45 | 57.35 | 54.8 | 54.98 | 54.98 | -1.51 (-2.67%) | 1,575,340 |
