| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 71.97 | 75.6 | 71.95 | 75.45 | 75.45 | +3.94 (+5.51%) | 6,248,614 |
| 9 Oct 2020 | CNY | 73 | 73 | 70.52 | 71.51 | 71.51 | +0.23 (+0.32%) | 5,709,205 |
| 30 Sep 2020 | CNY | 71.01 | 72.77 | 70.51 | 71.28 | 71.28 | +0.23 (+0.32%) | 3,581,296 |
| 29 Sep 2020 | CNY | 69.01 | 71.51 | 68.15 | 71.05 | 71.05 | +2.72 (+3.98%) | 4,430,040 |
| 28 Sep 2020 | CNY | 70.5 | 70.75 | 67.85 | 68.33 | 68.33 | -2.17 (-3.08%) | 3,666,747 |
| 25 Sep 2020 | CNY | 70.81 | 72.29 | 69.91 | 70.5 | 70.5 | -0.3 (-0.42%) | 3,196,119 |
| 24 Sep 2020 | CNY | 71.55 | 72.18 | 70.66 | 70.8 | 70.8 | -0.87 (-1.21%) | 2,661,692 |
| 23 Sep 2020 | CNY | 71.38 | 72.07 | 70.8 | 71.67 | 71.67 | +0.69 (+0.97%) | 2,869,450 |
| 22 Sep 2020 | CNY | 71.2 | 72.6 | 70.3 | 70.98 | 70.98 | -0.83 (-1.16%) | 3,321,120 |
| 21 Sep 2020 | CNY | 72.64 | 75.15 | 71.42 | 71.81 | 71.81 | +0.41 (+0.57%) | 8,914,530 |
| 18 Sep 2020 | CNY | 70.21 | 71.78 | 70.02 | 71.4 | 71.4 | +0.76 (+1.08%) | 3,910,497 |
| 17 Sep 2020 | CNY | 70.54 | 71.19 | 69.67 | 70.64 | 70.64 | +0.35 (+0.50%) | 3,175,620 |
| 16 Sep 2020 | CNY | 72.28 | 72.48 | 69.58 | 70.29 | 70.29 | -1.6 (-2.23%) | 5,319,807 |
| 15 Sep 2020 | CNY | 73.4 | 73.86 | 71.5 | 71.89 | 71.89 | -0.92 (-1.26%) | 4,664,633 |
| 14 Sep 2020 | CNY | 73.47 | 74.88 | 72.01 | 72.81 | 72.81 | -0.62 (-0.84%) | 4,020,789 |
| 11 Sep 2020 | CNY | 72.53 | 73.94 | 72.01 | 73.43 | 73.43 | +0.1 (+0.14%) | 2,844,629 |
| 10 Sep 2020 | CNY | 72.23 | 74.85 | 72.23 | 73.33 | 73.33 | +1.13 (+1.57%) | 5,166,613 |
| 9 Sep 2020 | CNY | 73.41 | 73.6 | 70.39 | 72.2 | 72.2 | -1.46 (-1.98%) | 5,788,226 |
| 8 Sep 2020 | CNY | 78 | 78 | 73.16 | 73.66 | 73.66 | -2.93 (-3.83%) | 5,826,130 |
| 7 Sep 2020 | CNY | 78.78 | 79.88 | 75.59 | 76.59 | 76.59 | -2.4 (-3.04%) | 3,650,261 |
| 4 Sep 2020 | CNY | 78.4 | 79.49 | 77.78 | 78.99 | 78.99 | -0.01 (-0.01%) | 2,836,948 |
| 3 Sep 2020 | CNY | 80.75 | 81.18 | 78.81 | 79 | 79 | -1.79 (-2.22%) | 4,315,873 |
| 2 Sep 2020 | CNY | 81.7 | 81.84 | 79.69 | 80.79 | 80.79 | -0.71 (-0.87%) | 3,677,978 |
| 1 Sep 2020 | CNY | 78.07 | 81.53 | 77.55 | 81.5 | 81.5 | +3.4 (+4.35%) | 5,961,437 |
| 31 Aug 2020 | CNY | 77.44 | 79.65 | 77 | 78.1 | 78.1 | +0.53 (+0.68%) | 5,240,173 |
| 28 Aug 2020 | CNY | 77.59 | 77.76 | 75.2 | 77.57 | 77.57 | +0.38 (+0.49%) | 4,840,156 |
| 27 Aug 2020 | CNY | 76.27 | 77.5 | 74.98 | 77.19 | 77.19 | +1.17 (+1.54%) | 3,070,637 |
| 26 Aug 2020 | CNY | 78.95 | 80.12 | 75.7 | 76.02 | 76.02 | -2.98 (-3.77%) | 5,638,034 |
| 25 Aug 2020 | CNY | 80.56 | 81.39 | 78.38 | 79 | 79 | -1.4 (-1.74%) | 4,384,018 |
| 24 Aug 2020 | CNY | 80.68 | 81.8 | 78.28 | 80.4 | 80.4 | -0.31 (-0.38%) | 5,166,898 |
