| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 41.26 | 42.59 | 41.26 | 42.385 | 42.385 | +1.545 (+3.78%) | 2,539,404 |
| 9 Oct 2020 | CNY | 40.5 | 40.88 | 40.165 | 40.84 | 40.84 | +1.45 (+3.68%) | 2,024,218 |
| 30 Sep 2020 | CNY | 40 | 40.45 | 39.265 | 39.39 | 39.39 | -0.565 (-1.41%) | 2,019,902 |
| 29 Sep 2020 | CNY | 39.9 | 40.635 | 39.61 | 39.955 | 39.955 | +0.51 (+1.29%) | 3,088,644 |
| 28 Sep 2020 | CNY | 42.305 | 42.45 | 39.25 | 39.445 | 39.445 | -2.855 (-6.75%) | 4,754,510 |
| 25 Sep 2020 | CNY | 43.05 | 43.475 | 41.79 | 42.3 | 42.3 | -0.535 (-1.25%) | 2,270,000 |
| 24 Sep 2020 | CNY | 43.425 | 44.375 | 42.68 | 42.835 | 42.835 | -1.09 (-2.48%) | 2,581,600 |
| 23 Sep 2020 | CNY | 42.72 | 44.24 | 42.555 | 43.925 | 43.925 | +1.325 (+3.11%) | 2,759,304 |
| 22 Sep 2020 | CNY | 43.12 | 43.745 | 42.33 | 42.6 | 42.6 | -1.06 (-2.43%) | 2,410,200 |
| 21 Sep 2020 | CNY | 44.44 | 44.595 | 43.5 | 43.66 | 43.66 | -0.78 (-1.76%) | 2,446,276 |
| 18 Sep 2020 | CNY | 43.5 | 44.775 | 43.11 | 44.44 | 44.44 | +0.485 (+1.10%) | 3,637,726 |
| 17 Sep 2020 | CNY | 42.3 | 44.235 | 41.495 | 43.955 | 43.955 | +1.3 (+3.05%) | 4,062,716 |
| 16 Sep 2020 | CNY | 41.99 | 43.935 | 41.95 | 42.655 | 42.655 | +0.275 (+0.65%) | 3,272,198 |
| 15 Sep 2020 | CNY | 42.05 | 42.705 | 41.89 | 42.38 | 42.38 | +0.14 (+0.33%) | 2,641,084 |
| 14 Sep 2020 | CNY | 44.075 | 44.44 | 41.89 | 42.24 | 42.24 | -1.815 (-4.12%) | 4,729,400 |
| 11 Sep 2020 | CNY | 41.835 | 45.35 | 41.835 | 44.055 | 44.055 | +2.02 (+4.81%) | 3,036,200 |
| 10 Sep 2020 | CNY | 43.255 | 43.795 | 41.89 | 42.035 | 42.035 | -0.815 (-1.90%) | 2,310,800 |
| 9 Sep 2020 | CNY | 44.32 | 44.32 | 42.84 | 42.85 | 42.85 | -2.18 (-4.84%) | 2,640,198 |
| 8 Sep 2020 | CNY | 44.255 | 45.43 | 43.5 | 45.03 | 45.03 | +0.93 (+2.11%) | 2,120,034 |
| 7 Sep 2020 | CNY | 45.9 | 46.64 | 44.1 | 44.1 | 44.1 | -2.15 (-4.65%) | 2,719,424 |
| 4 Sep 2020 | CNY | 46 | 46.42 | 45.005 | 46.25 | 46.25 | -0.65 (-1.39%) | 2,134,302 |
| 3 Sep 2020 | CNY | 46.525 | 47.245 | 46.115 | 46.9 | 46.9 | +0.145 (+0.31%) | 1,895,648 |
| 2 Sep 2020 | CNY | 47.71 | 48.1 | 46.56 | 46.755 | 46.755 | -0.955 (-2.00%) | 2,318,624 |
| 1 Sep 2020 | CNY | 46.945 | 47.94 | 46 | 47.71 | 47.71 | +0.79 (+1.68%) | 2,548,272 |
| 31 Aug 2020 | CNY | 46.62 | 48.3 | 46.615 | 46.92 | 46.92 | +0.52 (+1.12%) | 3,232,366 |
| 28 Aug 2020 | CNY | 45.155 | 46.58 | 45.045 | 46.4 | 46.4 | +1.2 (+2.65%) | 2,405,718 |
| 27 Aug 2020 | CNY | 45.89 | 46.5 | 44.5 | 45.2 | 45.2 | -0.75 (-1.63%) | 4,351,700 |
| 26 Aug 2020 | CNY | 49.53 | 50.22 | 45.65 | 45.95 | 45.95 | -3.9 (-7.82%) | 6,488,540 |
| 25 Aug 2020 | CNY | 50.47 | 50.47 | 49.39 | 49.85 | 49.85 | -0.37 (-0.74%) | 2,027,598 |
| 24 Aug 2020 | CNY | 48.655 | 50.645 | 47.55 | 50.22 | 50.22 | +1.475 (+3.03%) | 3,628,316 |
