| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 77 | 79.4 | 75.66 | 78.91 | 78.91 | +2.11 (+2.75%) | 1,003,999 |
| 19 Oct 2020 | CNY | 77.98 | 78.57 | 76.71 | 76.8 | 76.8 | -1.2 (-1.54%) | 637,300 |
| 16 Oct 2020 | CNY | 78.09 | 79.29 | 76.87 | 78 | 78 | -0.03 (-0.04%) | 794,644 |
| 15 Oct 2020 | CNY | 74.58 | 79.36 | 73.33 | 78.03 | 78.03 | +3.18 (+4.25%) | 1,563,312 |
| 14 Oct 2020 | CNY | 75.85 | 76.15 | 74.61 | 74.85 | 74.85 | -0.46 (-0.61%) | 507,722 |
| 13 Oct 2020 | CNY | 74.5 | 76.18 | 74.12 | 75.31 | 75.31 | +0.34 (+0.45%) | 825,964 |
| 12 Oct 2020 | CNY | 73.7 | 75.28 | 73 | 74.97 | 74.97 | +1.37 (+1.86%) | 1,307,335 |
| 9 Oct 2020 | CNY | 69.39 | 73.87 | 68.88 | 73.6 | 73.6 | +5.5 (+8.08%) | 1,172,186 |
| 30 Sep 2020 | CNY | 68.48 | 68.48 | 67.18 | 68.1 | 68.1 | +0.12 (+0.18%) | 354,500 |
| 29 Sep 2020 | CNY | 68 | 68.6 | 67.62 | 67.98 | 67.98 | +0.65 (+0.97%) | 300,000 |
| 28 Sep 2020 | CNY | 68.79 | 69.68 | 67.21 | 67.33 | 67.33 | -1.67 (-2.42%) | 355,300 |
| 25 Sep 2020 | CNY | 69.35 | 70.1 | 68.6 | 69 | 69 | -0.4 (-0.58%) | 362,935 |
| 24 Sep 2020 | CNY | 70.95 | 71.27 | 69.28 | 69.4 | 69.4 | -2.25 (-3.14%) | 586,000 |
| 23 Sep 2020 | CNY | 71.11 | 72.18 | 70.38 | 71.65 | 71.65 | +0.65 (+0.92%) | 483,986 |
| 22 Sep 2020 | CNY | 71.99 | 72.87 | 70.78 | 71 | 71 | -2.09 (-2.86%) | 693,750 |
| 21 Sep 2020 | CNY | 75.6 | 75.6 | 72.65 | 73.09 | 73.09 | -1.81 (-2.42%) | 915,205 |
| 18 Sep 2020 | CNY | 75.41 | 76.36 | 74.32 | 74.9 | 74.9 | -0.11 (-0.15%) | 743,842 |
| 17 Sep 2020 | CNY | 74.81 | 75.75 | 74.01 | 75.01 | 75.01 | -0.39 (-0.52%) | 706,556 |
| 16 Sep 2020 | CNY | 75.5 | 76.65 | 73.77 | 75.4 | 75.4 | +0.23 (+0.31%) | 986,116 |
| 15 Sep 2020 | CNY | 76.05 | 76.84 | 74.63 | 75.17 | 75.17 | -0.93 (-1.22%) | 1,189,242 |
| 14 Sep 2020 | CNY | 71.59 | 76.66 | 70.8 | 76.1 | 76.1 | +4.48 (+6.26%) | 2,065,901 |
| 11 Sep 2020 | CNY | 75 | 75 | 68.95 | 71.62 | 71.62 | -3.51 (-4.67%) | 1,912,002 |
| 10 Sep 2020 | CNY | 72.51 | 75.99 | 71.68 | 75.13 | 75.13 | +2.28 (+3.13%) | 1,892,612 |
| 9 Sep 2020 | CNY | 72.01 | 76.67 | 71.7 | 72.85 | 72.85 | +0.01 (+0.01%) | 1,273,225 |
| 8 Sep 2020 | CNY | 72.3 | 74.4 | 70.31 | 72.84 | 72.84 | +0.62 (+0.86%) | 1,144,822 |
| 7 Sep 2020 | CNY | 69.4 | 75.5 | 69.4 | 72.22 | 72.22 | +2.91 (+4.20%) | 2,091,314 |
| 4 Sep 2020 | CNY | 69.04 | 69.76 | 67.5 | 69.31 | 69.31 | -0.13 (-0.19%) | 418,966 |
| 3 Sep 2020 | CNY | 71.42 | 71.42 | 69.15 | 69.44 | 69.44 | -1.39 (-1.96%) | 584,366 |
| 2 Sep 2020 | CNY | 72.01 | 72.01 | 70.76 | 70.83 | 70.83 | -0.94 (-1.31%) | 536,550 |
| 1 Sep 2020 | CNY | 72.1 | 73.35 | 71.41 | 71.77 | 71.77 | -0.87 (-1.20%) | 605,077 |
