| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 42.83 | 43.46 | 42.7 | 43.28 | 43.28 | +0.26 (+0.60%) | 6,370,034 |
| 19 Oct 2020 | CNY | 42.73 | 43.38 | 41.8 | 43.02 | 43.02 | +0.73 (+1.73%) | 11,644,410 |
| 16 Oct 2020 | CNY | 43 | 43.51 | 41.96 | 42.29 | 42.29 | -1.08 (-2.49%) | 10,278,611 |
| 15 Oct 2020 | CNY | 42.16 | 43.84 | 42.16 | 43.37 | 43.37 | +1.36 (+3.24%) | 13,619,210 |
| 14 Oct 2020 | CNY | 41.1 | 42.75 | 41.08 | 42.01 | 42.01 | +1.02 (+2.49%) | 12,355,544 |
| 13 Oct 2020 | CNY | 41.33 | 41.7 | 39.9 | 40.99 | 40.99 | +0.16 (+0.39%) | 10,109,743 |
| 12 Oct 2020 | CNY | 40.32 | 40.92 | 39.35 | 40.83 | 40.83 | +1.61 (+4.11%) | 10,898,198 |
| 9 Oct 2020 | CNY | 38 | 39.32 | 37.65 | 39.22 | 39.22 | +2.13 (+5.74%) | 11,159,190 |
| 30 Sep 2020 | CNY | 37.1 | 37.58 | 36.8 | 37.09 | 37.09 | +0.22 (+0.60%) | 6,156,300 |
| 29 Sep 2020 | CNY | 36.67 | 37.66 | 36.63 | 36.87 | 36.87 | +0.34 (+0.93%) | 9,278,818 |
| 28 Sep 2020 | CNY | 36.5 | 37.01 | 36.2 | 36.53 | 36.53 | -0.02 (-0.05%) | 3,928,025 |
| 25 Sep 2020 | CNY | 36.6 | 36.86 | 36.24 | 36.55 | 36.55 | -0.09 (-0.25%) | 4,986,928 |
| 24 Sep 2020 | CNY | 37.21 | 37.21 | 36.2 | 36.64 | 36.64 | -0.86 (-2.29%) | 8,280,697 |
| 23 Sep 2020 | CNY | 37.13 | 37.62 | 36.79 | 37.5 | 37.5 | +0.54 (+1.46%) | 5,692,825 |
| 22 Sep 2020 | CNY | 37.25 | 37.98 | 36.8 | 36.96 | 36.96 | -0.75 (-1.99%) | 8,407,302 |
| 21 Sep 2020 | CNY | 38.64 | 38.9 | 37.41 | 37.71 | 37.71 | -0.91 (-2.36%) | 10,612,574 |
| 18 Sep 2020 | CNY | 38.32 | 38.78 | 37.55 | 38.62 | 38.62 | +0.53 (+1.39%) | 8,373,772 |
| 17 Sep 2020 | CNY | 38.7 | 39.37 | 37.34 | 38.09 | 38.09 | -1.26 (-3.20%) | 17,542,447 |
| 16 Sep 2020 | CNY | 40.7 | 42.49 | 39.05 | 39.35 | 39.35 | -0.6 (-1.50%) | 17,339,582 |
| 15 Sep 2020 | CNY | 39.5 | 40.02 | 38.5 | 39.95 | 39.95 | +0.28 (+0.71%) | 7,528,522 |
| 14 Sep 2020 | CNY | 40.2 | 40.78 | 39.27 | 39.67 | 39.67 | -0.08 (-0.20%) | 9,890,833 |
| 11 Sep 2020 | CNY | 39.35 | 40.52 | 38.72 | 39.75 | 39.75 | +0.02 (+0.05%) | 11,992,295 |
| 10 Sep 2020 | CNY | 39.5 | 40.68 | 39.11 | 39.73 | 39.73 | +0.72 (+1.85%) | 11,160,876 |
| 9 Sep 2020 | CNY | 40.3 | 40.5 | 37.8 | 39.01 | 39.01 | -1.99 (-4.85%) | 17,451,704 |
| 8 Sep 2020 | CNY | 40.81 | 41.54 | 39.81 | 41 | 41 | +0.66 (+1.64%) | 11,994,700 |
| 7 Sep 2020 | CNY | 42.01 | 42.9 | 40.14 | 40.34 | 40.34 | -1.73 (-4.11%) | 16,072,811 |
| 4 Sep 2020 | CNY | 42.57 | 43.3 | 40.51 | 42.07 | 42.07 | -1.72 (-3.93%) | 18,577,714 |
| 3 Sep 2020 | CNY | 45.5 | 46.51 | 43.28 | 43.79 | 43.79 | -0.91 (-2.04%) | 18,718,511 |
| 2 Sep 2020 | CNY | 43.2 | 46.56 | 42.66 | 44.7 | 44.7 | +1.78 (+4.15%) | 27,513,586 |
| 1 Sep 2020 | CNY | 41 | 42.98 | 40.88 | 42.92 | 42.92 | +1.78 (+4.33%) | 14,125,488 |
