| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 48.7214 | 49.4857 | 48.3786 | 48.6643 | 48.6643 | +0.029 (+0.06%) | 1,503,216 |
| 16 Oct 2020 | CNY | 49.2714 | 49.7857 | 47.7857 | 48.6357 | 48.6357 | -0.421 (-0.86%) | 1,948,464 |
| 15 Oct 2020 | CNY | 50.7143 | 51.4143 | 49.0429 | 49.0571 | 49.0571 | -1.857 (-3.65%) | 2,536,220 |
| 14 Oct 2020 | CNY | 51.0571 | 52.0429 | 50.2 | 50.9143 | 50.9143 | -0.143 (-0.28%) | 2,364,329 |
| 13 Oct 2020 | CNY | 51.4857 | 52.2214 | 50.4714 | 51.0571 | 51.0571 | -0.443 (-0.86%) | 2,557,692 |
| 12 Oct 2020 | CNY | 50.0071 | 52.1 | 50.0071 | 51.5 | 51.5 | +1.5 (+3%) | 4,123,340 |
| 9 Oct 2020 | CNY | 47.1429 | 50.6143 | 46.7857 | 50 | 50 | +5.179 (+11.55%) | 3,885,771 |
| 30 Sep 2020 | CNY | 45.7 | 46.0643 | 44.8071 | 44.8214 | 44.8214 | -0.693 (-1.52%) | 1,532,892 |
| 29 Sep 2020 | CNY | 45.65 | 46.6643 | 45.4143 | 45.5143 | 45.5143 | -0.521 (-1.13%) | 1,740,391 |
| 28 Sep 2020 | CNY | 47.2071 | 48.0714 | 45.7143 | 46.0357 | 46.0357 | -1.357 (-2.86%) | 1,876,949 |
| 25 Sep 2020 | CNY | 49.2786 | 49.2857 | 46.7929 | 47.3929 | 47.3929 | -1.179 (-2.43%) | 2,543,021 |
| 24 Sep 2020 | CNY | 48.1643 | 50.6714 | 48.1429 | 48.5714 | 48.5714 | -0.207 (-0.42%) | 3,887,129 |
| 23 Sep 2020 | CNY | 46.2786 | 49.45 | 46.1571 | 48.7786 | 48.7786 | +2.793 (+6.07%) | 4,136,210 |
| 22 Sep 2020 | CNY | 46.35 | 47.1357 | 45 | 45.9857 | 45.9857 | -0.829 (-1.77%) | 2,088,794 |
| 21 Sep 2020 | CNY | 47.2214 | 48.0643 | 46.2857 | 46.8143 | 46.8143 | -0.85 (-1.78%) | 2,484,006 |
| 18 Sep 2020 | CNY | 48.8929 | 49.6429 | 47.1571 | 47.6643 | 47.6643 | -1.05 (-2.16%) | 3,501,218 |
| 17 Sep 2020 | CNY | 47.1429 | 49.2643 | 46.4357 | 48.7143 | 48.7143 | +1.164 (+2.45%) | 4,940,308 |
| 16 Sep 2020 | CNY | 45.3571 | 49.5286 | 43.3286 | 47.55 | 47.55 | +2.543 (+5.65%) | 5,550,235 |
| 15 Sep 2020 | CNY | 44.9 | 46.1571 | 43.8357 | 45.0071 | 45.0071 | +0.107 (+0.24%) | 2,988,766 |
| 14 Sep 2020 | CNY | 43.7214 | 45.9286 | 42.8571 | 44.9 | 44.9 | +1.507 (+3.47%) | 2,893,205 |
| 11 Sep 2020 | CNY | 40.4071 | 43.7857 | 40.1286 | 43.3929 | 43.3929 | +2.75 (+6.77%) | 2,457,812 |
| 10 Sep 2020 | CNY | 43.2214 | 43.3571 | 40.5071 | 40.6429 | 40.6429 | -1.921 (-4.51%) | 2,370,690 |
| 9 Sep 2020 | CNY | 45 | 45 | 42.1429 | 42.5643 | 42.5643 | -3.729 (-8.05%) | 3,616,618 |
| 8 Sep 2020 | CNY | 47.7143 | 48.5714 | 45.3571 | 46.2929 | 46.2929 | -1.8 (-3.74%) | 2,686,513 |
| 7 Sep 2020 | CNY | 48.6 | 49.8571 | 47.8571 | 48.0929 | 48.0929 | -1.164 (-2.36%) | 2,391,782 |
| 4 Sep 2020 | CNY | 47.2786 | 49.7143 | 47.0071 | 49.2571 | 49.2571 | +0.871 (+1.80%) | 2,343,912 |
| 3 Sep 2020 | CNY | 49.0714 | 49.7 | 47.9857 | 48.3857 | 48.3857 | -0.807 (-1.64%) | 2,331,917 |
| 2 Sep 2020 | CNY | 50.1143 | 50.3643 | 48.7143 | 49.1929 | 49.1929 | -0.85 (-1.70%) | 2,353,530 |
| 1 Sep 2020 | CNY | 49.5429 | 50.5857 | 48.9286 | 50.0429 | 50.0429 | +0.322 (+0.65%) | 1,752,478 |
| 31 Aug 2020 | CNY | 49.7571 | 51.7143 | 49.7143 | 49.7214 | 49.7214 | +0.414 (+0.84%) | 2,650,583 |
