| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 41.02 | 41.07 | 39.9 | 40.12 | 40.12 | -1.22 (-2.95%) | 6,388,584 |
| 19 Oct 2020 | CNY | 40.55 | 41.97 | 40.55 | 41.34 | 41.34 | +1.16 (+2.89%) | 9,851,605 |
| 16 Oct 2020 | CNY | 40.27 | 40.49 | 39.6 | 40.18 | 40.18 | -0.07 (-0.17%) | 3,943,018 |
| 15 Oct 2020 | CNY | 40.41 | 40.73 | 39.58 | 40.25 | 40.25 | -0.03 (-0.07%) | 5,146,156 |
| 14 Oct 2020 | CNY | 41.86 | 42.4 | 40.03 | 40.28 | 40.28 | -1.57 (-3.75%) | 11,009,727 |
| 13 Oct 2020 | CNY | 42.6 | 43.1 | 41.19 | 41.85 | 41.85 | -0.87 (-2.04%) | 9,507,583 |
| 12 Oct 2020 | CNY | 44 | 44.4 | 42.06 | 42.72 | 42.72 | +0.04 (+0.09%) | 12,336,902 |
| 9 Oct 2020 | CNY | 42.5 | 43.82 | 40.61 | 42.68 | 42.68 | +2.43 (+6.04%) | 18,591,499 |
| 25 Sep 2020 | CNY | 40.33 | 41.11 | 39.31 | 40.25 | 40.25 | +0.02 (+0.05%) | 15,204,279 |
| 24 Sep 2020 | CNY | 38.13 | 41.3 | 38.12 | 40.23 | 40.23 | +2.15 (+5.65%) | 21,696,921 |
| 23 Sep 2020 | CNY | 38.3 | 39.48 | 37.52 | 38.08 | 38.08 | +0.08 (+0.21%) | 9,500,412 |
| 22 Sep 2020 | CNY | 38.2 | 39.39 | 37.68 | 38 | 38 | -0.33 (-0.86%) | 7,366,767 |
| 21 Sep 2020 | CNY | 37.7 | 38.88 | 37.1 | 38.33 | 38.33 | +0.75 (+2.00%) | 8,569,632 |
| 18 Sep 2020 | CNY | 36.78 | 37.65 | 36.41 | 37.58 | 37.58 | +0.59 (+1.60%) | 5,364,145 |
| 17 Sep 2020 | CNY | 36.27 | 37.47 | 35.86 | 36.99 | 36.99 | +0.15 (+0.41%) | 6,996,522 |
| 16 Sep 2020 | CNY | 37.75 | 38.5 | 36.4 | 36.84 | 36.84 | -0.86 (-2.28%) | 9,178,646 |
| 15 Sep 2020 | CNY | 36.44 | 39.04 | 35.8 | 37.7 | 37.7 | +1.15 (+3.15%) | 14,675,873 |
| 14 Sep 2020 | CNY | 36.01 | 38.51 | 36.01 | 36.55 | 36.55 | +1.15 (+3.25%) | 15,314,601 |
| 11 Sep 2020 | CNY | 36.01 | 37.47 | 34.8 | 35.4 | 35.4 | -1.61 (-4.35%) | 20,223,823 |
| 10 Sep 2020 | CNY | 38.96 | 39.06 | 36.84 | 37.01 | 37.01 | -1.3 (-3.39%) | 7,414,643 |
| 9 Sep 2020 | CNY | 39.86 | 39.87 | 37.65 | 38.31 | 38.31 | -1.53 (-3.84%) | 7,437,302 |
| 8 Sep 2020 | CNY | 40.88 | 41.36 | 38.98 | 39.84 | 39.84 | -1.2 (-2.92%) | 10,586,128 |
| 7 Sep 2020 | CNY | 43.09 | 44.66 | 40.51 | 41.04 | 41.04 | -1.48 (-3.48%) | 11,856,320 |
| 4 Sep 2020 | CNY | 41.5 | 43 | 41.33 | 42.52 | 42.52 | -0.48 (-1.12%) | 7,152,012 |
| 3 Sep 2020 | CNY | 43.81 | 44.18 | 42.74 | 43 | 43 | -0.49 (-1.13%) | 6,817,223 |
| 2 Sep 2020 | CNY | 44.5 | 44.64 | 43.27 | 43.49 | 43.49 | -0.63 (-1.43%) | 6,066,218 |
| 1 Sep 2020 | CNY | 44.41 | 44.58 | 43.7 | 44.12 | 44.12 | -0.46 (-1.03%) | 7,053,890 |
| 31 Aug 2020 | CNY | 44.65 | 46.3 | 44.5 | 44.58 | 44.58 | -0.2 (-0.45%) | 6,675,034 |
| 28 Aug 2020 | CNY | 43.32 | 45.11 | 43.11 | 44.78 | 44.78 | +1.12 (+2.57%) | 6,718,235 |
| 27 Aug 2020 | CNY | 42.03 | 44.17 | 42.03 | 43.66 | 43.66 | -0.19 (-0.43%) | 7,256,805 |
