| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 50.53 | 54.48 | 50 | 53.22 | 53.22 | +2.69 (+5.32%) | 1,553,094 |
| 13 Oct 2020 | CNY | 50.3 | 51.1 | 49.68 | 50.53 | 50.53 | +0.13 (+0.26%) | 658,710 |
| 12 Oct 2020 | CNY | 50.1 | 51.2 | 49.53 | 50.4 | 50.4 | +0.6 (+1.20%) | 628,714 |
| 9 Oct 2020 | CNY | 48.39 | 49.88 | 48.39 | 49.8 | 49.8 | +1.74 (+3.62%) | 688,557 |
| 30 Sep 2020 | CNY | 48.67 | 48.93 | 47.9 | 48.06 | 48.06 | -0.44 (-0.91%) | 382,580 |
| 29 Sep 2020 | CNY | 48.89 | 49.2 | 48.36 | 48.5 | 48.5 | 0.0 (0.0%) | 404,260 |
| 28 Sep 2020 | CNY | 50.37 | 50.37 | 48.11 | 48.5 | 48.5 | -0.97 (-1.96%) | 645,716 |
| 25 Sep 2020 | CNY | 49.28 | 49.8 | 48.6 | 49.47 | 49.47 | +0.35 (+0.71%) | 403,440 |
| 24 Sep 2020 | CNY | 50.1 | 50.99 | 48.95 | 49.12 | 49.12 | -1.29 (-2.56%) | 632,050 |
| 23 Sep 2020 | CNY | 50.77 | 51.69 | 49.72 | 50.41 | 50.41 | +0.01 (+0.02%) | 663,190 |
| 22 Sep 2020 | CNY | 50.06 | 51.9 | 49.99 | 50.4 | 50.4 | -0.63 (-1.23%) | 829,097 |
| 21 Sep 2020 | CNY | 49.79 | 51.32 | 48.74 | 51.03 | 51.03 | +1.89 (+3.85%) | 989,570 |
| 18 Sep 2020 | CNY | 46.5 | 49.6 | 46.5 | 49.14 | 49.14 | +1.08 (+2.25%) | 1,027,247 |
| 17 Sep 2020 | CNY | 48.49 | 48.49 | 46.84 | 48.06 | 48.06 | -0.37 (-0.76%) | 1,081,837 |
| 16 Sep 2020 | CNY | 50.6 | 50.6 | 47.87 | 48.43 | 48.43 | -2.17 (-4.29%) | 1,128,710 |
| 15 Sep 2020 | CNY | 49.2 | 50.66 | 48.01 | 50.6 | 50.6 | +1.72 (+3.52%) | 881,620 |
| 14 Sep 2020 | CNY | 50.68 | 50.68 | 47.71 | 48.88 | 48.88 | -0.49 (-0.99%) | 1,286,060 |
| 11 Sep 2020 | CNY | 49.75 | 49.75 | 48.32 | 49.37 | 49.37 | -0.43 (-0.86%) | 710,310 |
| 10 Sep 2020 | CNY | 51.49 | 51.66 | 49.28 | 49.8 | 49.8 | -1.02 (-2.01%) | 1,410,087 |
| 9 Sep 2020 | CNY | 51.26 | 51.58 | 49.78 | 50.82 | 50.82 | -0.78 (-1.51%) | 1,444,390 |
| 8 Sep 2020 | CNY | 52.36 | 52.82 | 50 | 51.6 | 51.6 | -0.4 (-0.77%) | 1,416,040 |
| 7 Sep 2020 | CNY | 54 | 54.33 | 51.5 | 52 | 52 | -2.07 (-3.83%) | 1,302,100 |
| 4 Sep 2020 | CNY | 52.95 | 54.28 | 52.02 | 54.07 | 54.07 | +0.58 (+1.08%) | 1,195,830 |
| 3 Sep 2020 | CNY | 53.8 | 55.25 | 53.21 | 53.49 | 53.49 | -0.59 (-1.09%) | 1,418,240 |
| 2 Sep 2020 | CNY | 54.41 | 56.4 | 53.56 | 54.08 | 54.08 | -0.28 (-0.52%) | 1,771,710 |
| 1 Sep 2020 | CNY | 54.2 | 54.87 | 53.19 | 54.36 | 54.36 | +0.06 (+0.11%) | 1,143,930 |
| 31 Aug 2020 | CNY | 53.36 | 55.78 | 52.63 | 54.3 | 54.3 | +1.28 (+2.41%) | 1,668,360 |
| 28 Aug 2020 | CNY | 53.48 | 53.88 | 51.79 | 53.02 | 53.02 | +0.01 (+0.02%) | 1,363,620 |
| 27 Aug 2020 | CNY | 50.19 | 54.4 | 49.29 | 53.01 | 53.01 | +3 (+6.00%) | 2,381,922 |
| 26 Aug 2020 | CNY | 49.88 | 51.45 | 49 | 50.01 | 50.01 | -0.32 (-0.64%) | 1,521,152 |
