| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 50.2417 | 53.2667 | 49.8167 | 53.0917 | 53.0917 | +4.217 (+8.63%) | 12,794,385 |
| 30 Sep 2020 | CNY | 50.0083 | 50.825 | 48.7583 | 48.875 | 48.875 | -1.292 (-2.57%) | 8,057,902 |
| 29 Sep 2020 | CNY | 50.6667 | 52.0833 | 50.0167 | 50.1667 | 50.1667 | +0.033 (+0.07%) | 8,695,046 |
| 28 Sep 2020 | CNY | 50.8917 | 51.5417 | 49.3167 | 50.1333 | 50.1333 | -0.408 (-0.81%) | 7,501,998 |
| 25 Sep 2020 | CNY | 54 | 54.05 | 50.4833 | 50.5417 | 50.5417 | -2.808 (-5.26%) | 11,999,202 |
| 24 Sep 2020 | CNY | 52.7917 | 56.0833 | 52.5833 | 53.35 | 53.35 | -0.717 (-1.33%) | 15,288,716 |
| 23 Sep 2020 | CNY | 52.4167 | 55.5833 | 50.2917 | 54.0667 | 54.0667 | +2.167 (+4.17%) | 18,143,010 |
| 22 Sep 2020 | CNY | 52.45 | 53.6 | 51.4 | 51.9 | 51.9 | -1.667 (-3.11%) | 10,187,252 |
| 21 Sep 2020 | CNY | 53.6417 | 54.3333 | 52.3333 | 53.5667 | 53.5667 | -0.325 (-0.60%) | 11,328,566 |
| 18 Sep 2020 | CNY | 51.1833 | 56.0667 | 50.4167 | 53.8917 | 53.8917 | +2.542 (+4.95%) | 21,147,468 |
| 17 Sep 2020 | CNY | 50.125 | 53.075 | 50.1083 | 51.35 | 51.35 | +1.367 (+2.73%) | 14,458,009 |
| 16 Sep 2020 | CNY | 50.4083 | 52.075 | 49.3333 | 49.9833 | 49.9833 | -1.6 (-3.10%) | 12,578,532 |
| 15 Sep 2020 | CNY | 47.4333 | 53.8167 | 46.7083 | 51.5833 | 51.5833 | +3.775 (+7.90%) | 18,672,294 |
| 14 Sep 2020 | CNY | 46.5 | 49.125 | 45.8417 | 47.8083 | 47.8083 | +1.467 (+3.16%) | 11,026,936 |
| 11 Sep 2020 | CNY | 44.1667 | 46.6333 | 43.5917 | 46.3417 | 46.3417 | +2.008 (+4.53%) | 8,819,637 |
| 10 Sep 2020 | CNY | 48.075 | 48.225 | 44.3333 | 44.3333 | 44.3333 | -2.925 (-6.19%) | 11,029,443 |
| 9 Sep 2020 | CNY | 45.825 | 49.775 | 45.1667 | 47.2583 | 47.2583 | -0.658 (-1.37%) | 14,498,518 |
| 8 Sep 2020 | CNY | 53.325 | 53.575 | 47.3333 | 47.9167 | 47.9167 | -6.425 (-11.82%) | 21,261,649 |
| 7 Sep 2020 | CNY | 56.6667 | 58.3167 | 52.9583 | 54.3417 | 54.3417 | -2.875 (-5.02%) | 24,502,716 |
| 4 Sep 2020 | CNY | 50.2417 | 60 | 50.0833 | 57.2167 | 57.2167 | +5.508 (+10.65%) | 27,482,871 |
| 3 Sep 2020 | CNY | 49.7 | 54.5833 | 48.8333 | 51.7083 | 51.7083 | +1.542 (+3.07%) | 17,957,736 |
| 2 Sep 2020 | CNY | 49.25 | 51.25 | 48.825 | 50.1667 | 50.1667 | +0.533 (+1.07%) | 12,819,686 |
| 1 Sep 2020 | CNY | 47.3833 | 50 | 46.2667 | 49.6333 | 49.6333 | +1.45 (+3.01%) | 13,893,063 |
| 31 Aug 2020 | CNY | 49.7583 | 50.6667 | 47.8333 | 48.1833 | 48.1833 | -0.1 (-0.21%) | 12,374,188 |
| 28 Aug 2020 | CNY | 45.875 | 51.4167 | 45.8333 | 48.2833 | 48.2833 | +1.958 (+4.23%) | 16,451,954 |
| 27 Aug 2020 | CNY | 43.1667 | 47.7083 | 42.75 | 46.325 | 46.325 | +2.808 (+6.45%) | 10,789,129 |
| 26 Aug 2020 | CNY | 47.25 | 47.5083 | 43.425 | 43.5167 | 43.5167 | -4.433 (-9.25%) | 10,423,166 |
| 25 Aug 2020 | CNY | 46.675 | 49.15 | 46.6667 | 47.95 | 47.95 | +0.45 (+0.95%) | 13,141,886 |
| 24 Aug 2020 | CNY | 43.9417 | 49.0583 | 43.65 | 47.5 | 47.5 | +4.125 (+9.51%) | 12,798,903 |
| 21 Aug 2020 | CNY | 44.4583 | 44.9417 | 42.725 | 43.375 | 43.375 | -0.733 (-1.66%) | 5,174,061 |
