| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 45.0653 | 46.0952 | 44.5714 | 45.8272 | 45.8272 | +1.072 (+2.40%) | 5,697,471 |
| 19 Oct 2020 | CNY | 46.4903 | 46.4903 | 44.0917 | 44.7549 | 44.7549 | -1.594 (-3.44%) | 8,911,225 |
| 16 Oct 2020 | CNY | 46.1446 | 46.6949 | 45.2275 | 46.3492 | 46.3492 | +0.191 (+0.41%) | 4,806,599 |
| 15 Oct 2020 | CNY | 46.7231 | 46.97 | 45.8907 | 46.1587 | 46.1587 | -0.564 (-1.21%) | 4,507,778 |
| 14 Oct 2020 | CNY | 46.5538 | 47.5344 | 45.9965 | 46.7231 | 46.7231 | +0.028 (+0.06%) | 5,640,102 |
| 13 Oct 2020 | CNY | 46.2646 | 47.09 | 45.9189 | 46.6949 | 46.6949 | +0.395 (+0.85%) | 5,830,995 |
| 12 Oct 2020 | CNY | 45.6226 | 46.6314 | 44.9101 | 46.2998 | 46.2998 | +1.291 (+2.87%) | 7,990,146 |
| 9 Oct 2020 | CNY | 44.3739 | 45.3545 | 43.8095 | 45.0088 | 45.0088 | +1.086 (+2.47%) | 6,228,066 |
| 30 Sep 2020 | CNY | 43.3439 | 44.4303 | 43.2452 | 43.9224 | 43.9224 | +0.564 (+1.30%) | 6,011,842 |
| 29 Sep 2020 | CNY | 43.3792 | 43.993 | 42.6667 | 43.358 | 43.358 | +0.423 (+0.99%) | 5,427,821 |
| 28 Sep 2020 | CNY | 43.3157 | 43.6543 | 42.0529 | 42.9348 | 42.9348 | +0.028 (+0.07%) | 5,794,009 |
| 25 Sep 2020 | CNY | 41.9894 | 43.2452 | 41.7213 | 42.9065 | 42.9065 | +1.093 (+2.61%) | 8,321,126 |
| 24 Sep 2020 | CNY | 42.3563 | 42.5397 | 41.6155 | 41.8131 | 41.8131 | -0.529 (-1.25%) | 5,345,145 |
| 23 Sep 2020 | CNY | 40.4656 | 42.7937 | 39.8519 | 42.3422 | 42.3422 | +2.307 (+5.76%) | 11,628,400 |
| 22 Sep 2020 | CNY | 39.5062 | 40.4656 | 39.224 | 40.0353 | 40.0353 | +0.247 (+0.62%) | 5,160,705 |
| 21 Sep 2020 | CNY | 40.8325 | 41.6226 | 39.5132 | 39.7884 | 39.7884 | -0.557 (-1.38%) | 9,393,463 |
| 18 Sep 2020 | CNY | 39.9153 | 40.4374 | 38.836 | 40.3457 | 40.3457 | +0.409 (+1.02%) | 7,254,305 |
| 17 Sep 2020 | CNY | 40.7619 | 41.0582 | 39.3651 | 39.9365 | 39.9365 | -0.804 (-1.97%) | 8,148,450 |
| 16 Sep 2020 | CNY | 41.8201 | 42.3704 | 40.2751 | 40.7407 | 40.7407 | -1.079 (-2.58%) | 6,727,776 |
| 15 Sep 2020 | CNY | 41.4392 | 41.9471 | 40.5926 | 41.8201 | 41.8201 | +0.762 (+1.86%) | 5,070,075 |
| 14 Sep 2020 | CNY | 42.4621 | 42.6667 | 40.5503 | 41.0582 | 41.0582 | -1.093 (-2.59%) | 7,751,865 |
| 11 Sep 2020 | CNY | 41.6155 | 42.5256 | 41.4109 | 42.1517 | 42.1517 | +0.459 (+1.10%) | 5,258,464 |
| 10 Sep 2020 | CNY | 41.1922 | 43.3298 | 40.9312 | 41.6931 | 41.6931 | +0.875 (+2.14%) | 9,420,785 |
| 9 Sep 2020 | CNY | 40.9312 | 41.5803 | 39.7531 | 40.8183 | 40.8183 | -0.825 (-1.98%) | 10,645,463 |
| 8 Sep 2020 | CNY | 41.7919 | 42.328 | 40.3386 | 41.6437 | 41.6437 | +0.141 (+0.34%) | 11,036,452 |
| 7 Sep 2020 | CNY | 43.7249 | 43.7249 | 41.0582 | 41.5026 | 41.5026 | -2.716 (-6.14%) | 20,153,415 |
| 4 Sep 2020 | CNY | 48.3245 | 49.03 | 43.1041 | 44.2187 | 44.2187 | -4.966 (-10.10%) | 25,905,966 |
| 3 Sep 2020 | CNY | 48.3316 | 50.8571 | 48.2187 | 49.1852 | 49.1852 | +1.488 (+3.12%) | 15,055,504 |
| 2 Sep 2020 | CNY | 47.1817 | 47.9647 | 46.7725 | 47.6967 | 47.6967 | +0.522 (+1.11%) | 7,858,587 |
| 1 Sep 2020 | CNY | 46.2646 | 47.5485 | 45.9612 | 47.1746 | 47.1746 | +0.974 (+2.11%) | 8,749,836 |
