| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 56.28 | 56.5 | 53.55 | 55.02 | 55.02 | +1.02 (+1.89%) | 44,042,196 |
| 9 Oct 2020 | CNY | 47 | 54 | 47 | 54 | 54 | +9.02 (+20.05%) | 33,660,525 |
| 30 Sep 2020 | CNY | 44.2 | 45.26 | 43.2 | 44.98 | 44.98 | +0.97 (+2.20%) | 12,934,141 |
| 29 Sep 2020 | CNY | 42.04 | 44.88 | 41.93 | 44.01 | 44.01 | +2.75 (+6.67%) | 17,464,116 |
| 28 Sep 2020 | CNY | 40.42 | 41.9 | 40.25 | 41.26 | 41.26 | +1.1 (+2.74%) | 8,725,063 |
| 25 Sep 2020 | CNY | 40.8 | 41.3 | 40.03 | 40.16 | 40.16 | +0.16 (+0.40%) | 7,914,828 |
| 24 Sep 2020 | CNY | 41 | 41.88 | 39.96 | 40 | 40 | -1.06 (-2.58%) | 10,301,293 |
| 23 Sep 2020 | CNY | 42.01 | 42.01 | 39.66 | 41.06 | 41.06 | -0.92 (-2.19%) | 14,508,741 |
| 22 Sep 2020 | CNY | 42.45 | 43.19 | 41.6 | 41.98 | 41.98 | -1.17 (-2.71%) | 15,017,004 |
| 21 Sep 2020 | CNY | 43.55 | 45.08 | 42.58 | 43.15 | 43.15 | +0.99 (+2.35%) | 21,189,462 |
| 18 Sep 2020 | CNY | 42.31 | 43.2 | 41.77 | 42.16 | 42.16 | -0.59 (-1.38%) | 13,536,098 |
| 17 Sep 2020 | CNY | 39.25 | 43.4 | 39.2 | 42.75 | 42.75 | +3.5 (+8.92%) | 20,988,411 |
| 16 Sep 2020 | CNY | 38.4 | 39.93 | 37.56 | 39.25 | 39.25 | +0.75 (+1.95%) | 12,077,077 |
| 15 Sep 2020 | CNY | 38.6 | 38.93 | 37.08 | 38.5 | 38.5 | +0.59 (+1.56%) | 11,368,846 |
| 14 Sep 2020 | CNY | 36.47 | 40.25 | 36.47 | 37.91 | 37.91 | +1.38 (+3.78%) | 19,326,073 |
| 11 Sep 2020 | CNY | 33.6 | 37.42 | 32.5 | 36.53 | 36.53 | -1.27 (-3.36%) | 18,322,196 |
| 10 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 9 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 8 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 7 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 4 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 3 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 2 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 1 Sep 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 31 Aug 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 28 Aug 2020 | CNY | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 27 Aug 2020 | CNY | 38.47 | 39.3 | 37.35 | 37.8 | 37.8 | -0.22 (-0.58%) | 9,701,406 |
| 26 Aug 2020 | CNY | 40.78 | 40.78 | 37.5 | 38.02 | 38.02 | -2.51 (-6.19%) | 16,792,059 |
| 25 Aug 2020 | CNY | 39.36 | 42.33 | 38.8 | 40.53 | 40.53 | +1.23 (+3.13%) | 19,128,036 |
| 24 Aug 2020 | CNY | 39.5 | 39.86 | 37.41 | 39.3 | 39.3 | +0.14 (+0.36%) | 11,971,989 |
