| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 48.6275 | 48.6275 | 45.0353 | 45.3333 | 45.3333 | -2.126 (-4.48%) | 4,304,925 |
| 16 Oct 2020 | CNY | 48.2392 | 49.7137 | 46.7686 | 47.4588 | 47.4588 | -0.345 (-0.72%) | 4,432,858 |
| 15 Oct 2020 | CNY | 50.5451 | 50.549 | 47.0588 | 47.8039 | 47.8039 | -2.506 (-4.98%) | 5,878,744 |
| 14 Oct 2020 | CNY | 49.5216 | 51.3765 | 48.7294 | 50.3098 | 50.3098 | -0.796 (-1.56%) | 5,320,508 |
| 13 Oct 2020 | CNY | 52.1569 | 52.1569 | 49.0235 | 51.1059 | 51.1059 | -0.6 (-1.16%) | 5,206,689 |
| 12 Oct 2020 | CNY | 53.298 | 53.3333 | 50.3922 | 51.7059 | 51.7059 | -1.012 (-1.92%) | 6,679,459 |
| 9 Oct 2020 | CNY | 50.9804 | 55.4745 | 50.2431 | 52.7177 | 52.7177 | +6.435 (+13.90%) | 7,355,939 |
| 30 Sep 2020 | CNY | 41.6039 | 48.5882 | 41.4314 | 46.2824 | 46.2824 | +4.125 (+9.79%) | 6,945,817 |
| 29 Sep 2020 | CNY | 41.9647 | 43.5294 | 41.5686 | 42.1569 | 42.1569 | -0.145 (-0.34%) | 3,132,598 |
| 28 Sep 2020 | CNY | 42.9177 | 43.7216 | 40.7843 | 42.302 | 42.302 | -0.271 (-0.64%) | 4,319,934 |
| 25 Sep 2020 | CNY | 43.651 | 44.2078 | 42.0784 | 42.5726 | 42.5726 | -1.027 (-2.36%) | 3,337,797 |
| 24 Sep 2020 | CNY | 44.3137 | 44.9922 | 43.1373 | 43.6 | 43.6 | -1.784 (-3.93%) | 3,994,167 |
| 23 Sep 2020 | CNY | 44.0039 | 46.6667 | 42.3529 | 45.3843 | 45.3843 | +2.8 (+6.58%) | 7,203,469 |
| 22 Sep 2020 | CNY | 45.8667 | 46.2706 | 42.3608 | 42.5843 | 42.5843 | -3.298 (-7.19%) | 5,842,649 |
| 21 Sep 2020 | CNY | 46.6667 | 46.7882 | 44.7569 | 45.8824 | 45.8824 | 0.0 (0.0%) | 3,500,206 |
| 18 Sep 2020 | CNY | 45.1412 | 46.7059 | 43.7255 | 45.8824 | 45.8824 | +0.196 (+0.43%) | 4,793,082 |
| 17 Sep 2020 | CNY | 42.7373 | 46.8863 | 42.3059 | 45.6863 | 45.6863 | +1.843 (+4.20%) | 8,850,063 |
| 16 Sep 2020 | CNY | 40.3216 | 44.298 | 39.6118 | 43.8431 | 43.8431 | +3.078 (+7.55%) | 9,694,059 |
| 15 Sep 2020 | CNY | 41.7765 | 41.9059 | 40.1216 | 40.7647 | 40.7647 | -0.529 (-1.28%) | 5,430,760 |
| 14 Sep 2020 | CNY | 41.1804 | 43.7255 | 40.4745 | 41.2941 | 41.2941 | +1.035 (+2.57%) | 9,968,465 |
| 11 Sep 2020 | CNY | 33.3333 | 40.2588 | 32.5922 | 40.2588 | 40.2588 | +6.698 (+19.96%) | 8,663,089 |
| 10 Sep 2020 | CNY | 32.3608 | 34.4314 | 32.3608 | 33.5608 | 33.5608 | +0.165 (+0.49%) | 4,937,488 |
| 9 Sep 2020 | CNY | 34.1177 | 34.9804 | 32.9412 | 33.3961 | 33.3961 | -1.067 (-3.10%) | 6,165,951 |
| 8 Sep 2020 | CNY | 35.7647 | 36.4275 | 34.1177 | 34.4628 | 34.4628 | -1.298 (-3.63%) | 4,307,536 |
| 7 Sep 2020 | CNY | 38.6235 | 38.9412 | 35.6863 | 35.7608 | 35.7608 | -2.416 (-6.33%) | 3,710,275 |
| 4 Sep 2020 | CNY | 37.4667 | 38.7961 | 36.502 | 38.1765 | 38.1765 | -0.059 (-0.15%) | 2,433,771 |
| 3 Sep 2020 | CNY | 39.0078 | 39.5294 | 37.8039 | 38.2353 | 38.2353 | -1.177 (-2.99%) | 2,917,860 |
| 2 Sep 2020 | CNY | 38.7569 | 40.7059 | 37.9922 | 39.4118 | 39.4118 | +0.671 (+1.73%) | 4,178,297 |
| 1 Sep 2020 | CNY | 37.6471 | 39.2118 | 36.8627 | 38.7412 | 38.7412 | +1.325 (+3.54%) | 3,765,279 |
| 31 Aug 2020 | CNY | 38.3922 | 38.6628 | 37.2157 | 37.4157 | 37.4157 | -0.463 (-1.22%) | 2,913,872 |
