| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2020 | CNY | 58.9 | 60.66 | 58.26 | 59.8 | 59.8 | +1.42 (+2.43%) | 6,626,943 |
| 20 Oct 2020 | CNY | 55.2 | 58.5 | 54.33 | 58.38 | 58.38 | +3.22 (+5.84%) | 5,074,975 |
| 19 Oct 2020 | CNY | 56.12 | 56.86 | 54.5 | 55.16 | 55.16 | -0.72 (-1.29%) | 1,799,226 |
| 16 Oct 2020 | CNY | 56.11 | 56.7 | 55.2 | 55.88 | 55.88 | -0.31 (-0.55%) | 1,156,054 |
| 15 Oct 2020 | CNY | 56.9 | 57.3 | 56.02 | 56.19 | 56.19 | -0.27 (-0.48%) | 1,614,393 |
| 14 Oct 2020 | CNY | 57.72 | 57.72 | 56.21 | 56.46 | 56.46 | -1.03 (-1.79%) | 1,742,600 |
| 13 Oct 2020 | CNY | 58 | 58.4 | 56.96 | 57.49 | 57.49 | -0.3 (-0.52%) | 3,360,975 |
| 12 Oct 2020 | CNY | 54.8 | 57.8 | 54.8 | 57.79 | 57.79 | +3.07 (+5.61%) | 4,243,494 |
| 9 Oct 2020 | CNY | 53.5 | 54.9 | 53.5 | 54.72 | 54.72 | +1.79 (+3.38%) | 2,473,661 |
| 30 Sep 2020 | CNY | 52.64 | 53.75 | 52.42 | 52.93 | 52.93 | +0.29 (+0.55%) | 1,050,541 |
| 29 Sep 2020 | CNY | 52.46 | 53.48 | 52.21 | 52.64 | 52.64 | +0.2 (+0.38%) | 1,182,041 |
| 28 Sep 2020 | CNY | 54.68 | 54.85 | 52 | 52.44 | 52.44 | -2.32 (-4.24%) | 2,117,044 |
| 25 Sep 2020 | CNY | 55.87 | 55.87 | 54.66 | 54.76 | 54.76 | -1.72 (-3.05%) | 2,425,915 |
| 24 Sep 2020 | CNY | 58.34 | 58.55 | 56.38 | 56.48 | 56.48 | -0.57 (-1.00%) | 3,148,949 |
| 23 Sep 2020 | CNY | 57 | 57.8 | 56.54 | 57.05 | 57.05 | -0.24 (-0.42%) | 2,775,800 |
| 22 Sep 2020 | CNY | 56.3 | 57.3 | 55.77 | 57.29 | 57.29 | +0.6 (+1.06%) | 2,074,576 |
| 21 Sep 2020 | CNY | 57.45 | 57.85 | 56.4 | 56.69 | 56.69 | -1.1 (-1.90%) | 2,281,953 |
| 18 Sep 2020 | CNY | 59.88 | 60.3 | 57.43 | 57.79 | 57.79 | -0.39 (-0.67%) | 4,284,961 |
| 17 Sep 2020 | CNY | 56.8 | 58.2 | 56.25 | 58.18 | 58.18 | +0.4 (+0.69%) | 2,546,163 |
| 16 Sep 2020 | CNY | 58.13 | 58.13 | 56.51 | 57.78 | 57.78 | -0.36 (-0.62%) | 1,817,100 |
| 15 Sep 2020 | CNY | 57.01 | 58.2 | 56.57 | 58.14 | 58.14 | +0.99 (+1.73%) | 2,390,744 |
| 14 Sep 2020 | CNY | 58.09 | 58.1 | 56.55 | 57.15 | 57.15 | -0.45 (-0.78%) | 1,438,000 |
| 11 Sep 2020 | CNY | 56 | 57.7 | 54.96 | 57.6 | 57.6 | +0.8 (+1.41%) | 1,580,205 |
| 10 Sep 2020 | CNY | 57.1 | 57.26 | 56 | 56.8 | 56.8 | +0.58 (+1.03%) | 1,472,715 |
| 9 Sep 2020 | CNY | 57.79 | 57.79 | 55.91 | 56.22 | 56.22 | -2.22 (-3.80%) | 2,040,604 |
| 8 Sep 2020 | CNY | 56.5 | 58.5 | 56.37 | 58.44 | 58.44 | +1.49 (+2.62%) | 3,857,693 |
| 7 Sep 2020 | CNY | 59.9 | 59.9 | 56.8 | 56.95 | 56.95 | -3.13 (-5.21%) | 3,921,380 |
| 4 Sep 2020 | CNY | 60 | 60.38 | 58 | 60.08 | 60.08 | -1.91 (-3.08%) | 3,915,739 |
| 3 Sep 2020 | CNY | 65 | 65.17 | 61.83 | 61.99 | 61.99 | -3.16 (-4.85%) | 5,601,522 |
| 2 Sep 2020 | CNY | 65.1 | 65.49 | 64.48 | 65.15 | 65.15 | +0.38 (+0.59%) | 2,498,609 |
