| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 53.79 | 56.25 | 53 | 55.97 | 55.97 | +2.73 (+5.13%) | 31,885,566 |
| 19 Oct 2020 | CNY | 54.6 | 55.38 | 53 | 53.24 | 53.24 | -1.67 (-3.04%) | 21,015,151 |
| 16 Oct 2020 | CNY | 55.7 | 57.16 | 54.16 | 54.91 | 54.91 | +0.61 (+1.12%) | 36,529,406 |
| 15 Oct 2020 | CNY | 55.2 | 55.58 | 53.9 | 54.3 | 54.3 | +0.01 (+0.02%) | 17,924,439 |
| 14 Oct 2020 | CNY | 55.2 | 56.16 | 54.2 | 54.29 | 54.29 | -0.89 (-1.61%) | 22,144,638 |
| 13 Oct 2020 | CNY | 53.94 | 55.6 | 53.66 | 55.18 | 55.18 | +0.49 (+0.90%) | 25,674,738 |
| 12 Oct 2020 | CNY | 51.56 | 55 | 51.56 | 54.69 | 54.69 | +3.86 (+7.59%) | 48,330,353 |
| 9 Oct 2020 | CNY | 50.71 | 52.26 | 50.47 | 50.83 | 50.83 | +1.33 (+2.69%) | 30,728,795 |
| 30 Sep 2020 | CNY | 50.48 | 50.81 | 49.26 | 49.5 | 49.5 | -0.64 (-1.28%) | 15,810,732 |
| 29 Sep 2020 | CNY | 49.79 | 50.58 | 49 | 50.14 | 50.14 | +0.6 (+1.21%) | 18,654,763 |
| 28 Sep 2020 | CNY | 50.15 | 50.45 | 49.07 | 49.54 | 49.54 | -0.43 (-0.86%) | 14,242,030 |
| 25 Sep 2020 | CNY | 48.5 | 50.4 | 48.01 | 49.97 | 49.97 | +2.63 (+5.56%) | 34,165,264 |
| 24 Sep 2020 | CNY | 49.48 | 49.48 | 47.28 | 47.34 | 47.34 | -2.42 (-4.86%) | 16,948,105 |
| 23 Sep 2020 | CNY | 48.2 | 49.8 | 47.35 | 49.76 | 49.76 | +1.59 (+3.30%) | 19,346,011 |
| 22 Sep 2020 | CNY | 49.2 | 49.2 | 48 | 48.17 | 48.17 | -1.26 (-2.55%) | 11,836,504 |
| 21 Sep 2020 | CNY | 49.86 | 51.2 | 49.41 | 49.43 | 49.43 | -0.03 (-0.06%) | 17,936,950 |
| 18 Sep 2020 | CNY | 48.95 | 49.89 | 48.6 | 49.46 | 49.46 | -0.03 (-0.06%) | 14,016,138 |
| 17 Sep 2020 | CNY | 48.69 | 50.44 | 47.68 | 49.49 | 49.49 | +0.79 (+1.62%) | 25,420,330 |
| 16 Sep 2020 | CNY | 49.1 | 49.36 | 48.2 | 48.7 | 48.7 | -0.11 (-0.23%) | 14,232,573 |
| 15 Sep 2020 | CNY | 48.9 | 49.44 | 48.2 | 48.81 | 48.81 | +0.42 (+0.87%) | 20,218,613 |
| 14 Sep 2020 | CNY | 47.33 | 49.05 | 47 | 48.39 | 48.39 | +1.57 (+3.35%) | 26,959,230 |
| 11 Sep 2020 | CNY | 44.82 | 47.2 | 44.82 | 46.82 | 46.82 | +1.97 (+4.39%) | 23,028,587 |
| 10 Sep 2020 | CNY | 45.7 | 47.14 | 44.52 | 44.85 | 44.85 | -0.25 (-0.55%) | 23,416,280 |
| 9 Sep 2020 | CNY | 45.5 | 45.6 | 43.7 | 45.1 | 45.1 | -1.38 (-2.97%) | 28,537,376 |
| 8 Sep 2020 | CNY | 47.63 | 48.18 | 45.6 | 46.48 | 46.48 | -1.5 (-3.13%) | 26,883,895 |
| 7 Sep 2020 | CNY | 50.26 | 50.52 | 47.51 | 47.98 | 47.98 | -2.44 (-4.84%) | 30,809,213 |
| 4 Sep 2020 | CNY | 50.3 | 50.69 | 49.3 | 50.42 | 50.42 | -1.43 (-2.76%) | 24,472,404 |
| 3 Sep 2020 | CNY | 50.4 | 52.89 | 50.01 | 51.85 | 51.85 | +1.48 (+2.94%) | 39,893,392 |
| 2 Sep 2020 | CNY | 49.7 | 51.19 | 49.2 | 50.37 | 50.37 | +0.62 (+1.25%) | 22,892,973 |
| 1 Sep 2020 | CNY | 48.9 | 50.28 | 48.1 | 49.75 | 49.75 | +0.62 (+1.26%) | 28,354,312 |
