| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 43.7722 | 46.3889 | 43.2278 | 46.1667 | 46.1667 | +2.567 (+5.89%) | 5,159,703 |
| 9 Oct 2020 | CNY | 43.0278 | 43.6556 | 42.4111 | 43.6 | 43.6 | +0.956 (+2.24%) | 4,032,358 |
| 30 Sep 2020 | CNY | 40.9556 | 43.6056 | 40.7167 | 42.6444 | 42.6444 | +1.667 (+4.07%) | 5,084,589 |
| 29 Sep 2020 | CNY | 40.8889 | 41.5278 | 40.2389 | 40.9778 | 40.9778 | +0.422 (+1.04%) | 3,398,146 |
| 28 Sep 2020 | CNY | 42.1667 | 42.2222 | 40.45 | 40.5556 | 40.5556 | -1.15 (-2.76%) | 2,035,717 |
| 25 Sep 2020 | CNY | 42.2667 | 42.5 | 40.9833 | 41.7056 | 41.7056 | -0.417 (-0.99%) | 2,984,535 |
| 24 Sep 2020 | CNY | 43 | 43.35 | 41.6056 | 42.1222 | 42.1222 | -0.872 (-2.03%) | 2,158,009 |
| 23 Sep 2020 | CNY | 42.5222 | 44.0556 | 42.35 | 42.9945 | 42.9945 | +0.5 (+1.18%) | 4,400,283 |
| 22 Sep 2020 | CNY | 42.2333 | 43.3278 | 42.2333 | 42.4945 | 42.4945 | -0.289 (-0.68%) | 2,074,424 |
| 21 Sep 2020 | CNY | 42.9889 | 43.0445 | 41.8611 | 42.7833 | 42.7833 | -0.283 (-0.66%) | 2,669,520 |
| 18 Sep 2020 | CNY | 42.3167 | 43.5 | 42.3167 | 43.0667 | 43.0667 | +0.133 (+0.31%) | 3,061,814 |
| 17 Sep 2020 | CNY | 41.6722 | 42.9333 | 40.5222 | 42.9333 | 42.9333 | +0.928 (+2.21%) | 3,988,942 |
| 16 Sep 2020 | CNY | 42.35 | 43.05 | 41.6778 | 42.0056 | 42.0056 | -0.294 (-0.70%) | 2,539,890 |
| 15 Sep 2020 | CNY | 42.1389 | 42.3833 | 40.9 | 42.3 | 42.3 | +0.583 (+1.40%) | 2,035,735 |
| 14 Sep 2020 | CNY | 41.7778 | 42.9722 | 41.2722 | 41.7167 | 41.7167 | +0.294 (+0.71%) | 3,331,643 |
| 11 Sep 2020 | CNY | 40.45 | 41.5333 | 40.3722 | 41.4222 | 41.4222 | +0.65 (+1.59%) | 3,031,941 |
| 10 Sep 2020 | CNY | 42.7778 | 43.3222 | 40.5556 | 40.7722 | 40.7722 | -1.45 (-3.43%) | 5,942,151 |
| 9 Sep 2020 | CNY | 43.3944 | 43.5167 | 41.7222 | 42.2222 | 42.2222 | -1.611 (-3.68%) | 4,640,133 |
| 8 Sep 2020 | CNY | 44.1722 | 45.1056 | 43.3278 | 43.8333 | 43.8333 | -0.611 (-1.37%) | 3,528,723 |
| 7 Sep 2020 | CNY | 45.5556 | 46.4778 | 43.8889 | 44.4444 | 44.4444 | -1.111 (-2.44%) | 4,642,702 |
| 4 Sep 2020 | CNY | 45.6722 | 46.3889 | 44.8222 | 45.5556 | 45.5556 | -0.983 (-2.11%) | 4,220,739 |
| 3 Sep 2020 | CNY | 47.4333 | 47.8611 | 46.1111 | 46.5389 | 46.5389 | -1.233 (-2.58%) | 5,230,189 |
| 2 Sep 2020 | CNY | 47.3889 | 48.25 | 46.7278 | 47.7722 | 47.7722 | +0.422 (+0.89%) | 4,561,353 |
| 1 Sep 2020 | CNY | 48.5556 | 49.15 | 46.6111 | 47.35 | 47.35 | -1.589 (-3.25%) | 6,251,605 |
| 31 Aug 2020 | CNY | 49.0556 | 49.5445 | 48.2556 | 48.9389 | 48.9389 | -0.078 (-0.16%) | 4,182,303 |
| 28 Aug 2020 | CNY | 47.5556 | 49.5278 | 46.9444 | 49.0167 | 49.0167 | +1.489 (+3.13%) | 5,251,060 |
| 27 Aug 2020 | CNY | 45.6444 | 47.9556 | 45.6389 | 47.5278 | 47.5278 | +1.417 (+3.07%) | 4,829,079 |
| 26 Aug 2020 | CNY | 45.8833 | 47.5 | 45.5833 | 46.1111 | 46.1111 | +0.333 (+0.73%) | 3,536,046 |
| 25 Aug 2020 | CNY | 46.4778 | 47.6944 | 45.55 | 45.7778 | 45.7778 | -0.272 (-0.59%) | 3,703,883 |
| 24 Aug 2020 | CNY | 45.1111 | 46.0556 | 44.0056 | 46.05 | 46.05 | +0.994 (+2.21%) | 3,186,532 |
