| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 54.82 | 55.5 | 54.13 | 55.49 | 55.49 | +0.65 (+1.19%) | 1,692,979 |
| 19 Oct 2020 | CNY | 56.11 | 56.36 | 54.75 | 54.84 | 54.84 | -0.67 (-1.21%) | 1,999,877 |
| 16 Oct 2020 | CNY | 55.66 | 56.47 | 55.4 | 55.51 | 55.51 | -0.58 (-1.03%) | 2,680,526 |
| 15 Oct 2020 | CNY | 57 | 57.18 | 55.88 | 56.09 | 56.09 | -0.71 (-1.25%) | 3,494,746 |
| 14 Oct 2020 | CNY | 57.21 | 58.4 | 56.58 | 56.8 | 56.8 | -0.43 (-0.75%) | 6,649,451 |
| 13 Oct 2020 | CNY | 55.42 | 57.85 | 54.63 | 57.23 | 57.23 | +1.84 (+3.32%) | 6,444,976 |
| 12 Oct 2020 | CNY | 53.98 | 55.65 | 53.15 | 55.39 | 55.39 | +2.29 (+4.31%) | 5,577,076 |
| 9 Oct 2020 | CNY | 52.66 | 53.77 | 52.66 | 53.1 | 53.1 | +1.33 (+2.57%) | 3,486,220 |
| 30 Sep 2020 | CNY | 52 | 52.47 | 51.33 | 51.77 | 51.77 | -0.02 (-0.04%) | 2,863,443 |
| 29 Sep 2020 | CNY | 50.85 | 52.88 | 50.06 | 51.79 | 51.79 | +1.7 (+3.39%) | 4,571,554 |
| 28 Sep 2020 | CNY | 51.31 | 51.82 | 49.8 | 50.09 | 50.09 | -1.38 (-2.68%) | 3,268,141 |
| 25 Sep 2020 | CNY | 52.18 | 53.38 | 51.25 | 51.47 | 51.47 | -0.23 (-0.44%) | 3,926,650 |
| 24 Sep 2020 | CNY | 52.84 | 53.59 | 51.35 | 51.7 | 51.7 | -1.83 (-3.42%) | 3,851,902 |
| 23 Sep 2020 | CNY | 52.88 | 53.64 | 52.15 | 53.53 | 53.53 | +0.66 (+1.25%) | 3,318,437 |
| 22 Sep 2020 | CNY | 53.99 | 54.45 | 52.75 | 52.87 | 52.87 | -1.28 (-2.36%) | 3,538,266 |
| 21 Sep 2020 | CNY | 55.99 | 55.99 | 53.5 | 54.15 | 54.15 | -0.65 (-1.19%) | 3,716,073 |
| 18 Sep 2020 | CNY | 54.29 | 55.08 | 53.85 | 54.8 | 54.8 | +0.59 (+1.09%) | 3,294,019 |
| 17 Sep 2020 | CNY | 53 | 55.22 | 53 | 54.21 | 54.21 | +0.74 (+1.38%) | 3,831,026 |
| 16 Sep 2020 | CNY | 54.37 | 54.72 | 53 | 53.47 | 53.47 | -0.91 (-1.67%) | 2,553,601 |
| 15 Sep 2020 | CNY | 54.02 | 55.5 | 53.38 | 54.38 | 54.38 | -0.13 (-0.24%) | 3,234,634 |
| 14 Sep 2020 | CNY | 54.9 | 55.8 | 53.86 | 54.51 | 54.51 | -0.09 (-0.16%) | 4,410,838 |
| 11 Sep 2020 | CNY | 52.53 | 54.88 | 52 | 54.6 | 54.6 | +1.72 (+3.25%) | 4,820,548 |
| 10 Sep 2020 | CNY | 56 | 56 | 52.01 | 52.88 | 52.88 | -2.58 (-4.65%) | 7,155,763 |
| 9 Sep 2020 | CNY | 58.97 | 59 | 54.01 | 55.46 | 55.46 | -3.5 (-5.94%) | 8,445,343 |
| 8 Sep 2020 | CNY | 60.12 | 60.59 | 57.69 | 58.96 | 58.96 | -1.23 (-2.04%) | 5,876,229 |
| 7 Sep 2020 | CNY | 59.4 | 63.9 | 59.4 | 60.19 | 60.19 | +0.7 (+1.18%) | 9,228,009 |
| 4 Sep 2020 | CNY | 58.4 | 60.61 | 58.24 | 59.49 | 59.49 | +0.35 (+0.59%) | 4,833,718 |
| 3 Sep 2020 | CNY | 60.65 | 60.65 | 58.4 | 59.14 | 59.14 | -1.52 (-2.51%) | 4,439,361 |
| 2 Sep 2020 | CNY | 60.31 | 60.89 | 59.83 | 60.66 | 60.66 | +0.38 (+0.63%) | 2,818,732 |
| 1 Sep 2020 | CNY | 60 | 60.47 | 58.98 | 60.28 | 60.28 | +0.47 (+0.79%) | 2,264,444 |
