| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 44.35 | 45.56 | 44.29 | 44.77 | 44.77 | +0.02 (+0.04%) | 5,133,180 |
| 13 Oct 2020 | CNY | 44.62 | 46.38 | 44.26 | 44.75 | 44.75 | -0.23 (-0.51%) | 6,225,604 |
| 12 Oct 2020 | CNY | 43.92 | 45.8 | 43.71 | 44.98 | 44.98 | +1.04 (+2.37%) | 6,491,082 |
| 9 Oct 2020 | CNY | 43.57 | 44.49 | 43.2 | 43.94 | 43.94 | +1.03 (+2.40%) | 5,169,699 |
| 30 Sep 2020 | CNY | 43.03 | 44.42 | 42.7 | 42.91 | 42.91 | -1.95 (-4.35%) | 7,270,079 |
| 29 Sep 2020 | CNY | 38.34 | 45.85 | 38.02 | 44.86 | 44.86 | +6.63 (+17.34%) | 10,866,489 |
| 28 Sep 2020 | CNY | 39.5 | 39.8 | 37.6 | 38.23 | 38.23 | -1.35 (-3.41%) | 3,406,334 |
| 25 Sep 2020 | CNY | 40.67 | 41.42 | 39.58 | 39.58 | 39.58 | -0.64 (-1.59%) | 3,534,826 |
| 24 Sep 2020 | CNY | 41.48 | 41.69 | 40.09 | 40.22 | 40.22 | -1.64 (-3.92%) | 3,896,069 |
| 23 Sep 2020 | CNY | 42.1 | 42.67 | 41.38 | 41.86 | 41.86 | +0.02 (+0.05%) | 3,717,556 |
| 22 Sep 2020 | CNY | 41.78 | 43.99 | 41.1 | 41.84 | 41.84 | -0.98 (-2.29%) | 5,181,883 |
| 21 Sep 2020 | CNY | 42.38 | 44.77 | 41.69 | 42.82 | 42.82 | +0.42 (+0.99%) | 5,602,961 |
| 18 Sep 2020 | CNY | 42.5 | 44.22 | 42.09 | 42.4 | 42.4 | -0.9 (-2.08%) | 5,019,522 |
| 17 Sep 2020 | CNY | 41.91 | 43.99 | 40.88 | 43.3 | 43.3 | +1.28 (+3.05%) | 6,851,314 |
| 16 Sep 2020 | CNY | 40.4 | 42.3 | 40.3 | 42.02 | 42.02 | +0.31 (+0.74%) | 5,229,932 |
| 15 Sep 2020 | CNY | 41.31 | 43.11 | 40.3 | 41.71 | 41.71 | +0.93 (+2.28%) | 5,026,881 |
| 14 Sep 2020 | CNY | 40.07 | 41.5 | 40.04 | 40.78 | 40.78 | +1.08 (+2.72%) | 4,267,394 |
| 11 Sep 2020 | CNY | 37.53 | 40.18 | 37.06 | 39.7 | 39.7 | +1.19 (+3.09%) | 6,701,858 |
| 10 Sep 2020 | CNY | 44.4 | 45.8 | 38.5 | 38.51 | 38.51 | -6.01 (-13.50%) | 10,628,225 |
| 9 Sep 2020 | CNY | 41.8 | 47.39 | 41.7 | 44.52 | 44.52 | +0.72 (+1.64%) | 9,572,974 |
| 8 Sep 2020 | CNY | 47 | 47 | 43.19 | 43.8 | 43.8 | -3.38 (-7.16%) | 10,574,948 |
| 7 Sep 2020 | CNY | 51.3 | 53.3 | 46.86 | 47.18 | 47.18 | -3.97 (-7.76%) | 10,064,491 |
| 4 Sep 2020 | CNY | 51.8 | 53.2 | 50.57 | 51.15 | 51.15 | -2.86 (-5.30%) | 10,193,149 |
| 3 Sep 2020 | CNY | 53.01 | 55.96 | 51.38 | 54.01 | 54.01 | +0.41 (+0.76%) | 16,131,044 |
| 2 Sep 2020 | CNY | 48.3 | 55.32 | 46.4 | 53.6 | 53.6 | +6.13 (+12.91%) | 18,357,865 |
| 1 Sep 2020 | CNY | 47.01 | 49.81 | 47.01 | 47.47 | 47.47 | +0.47 (+1%) | 11,831,590 |
| 31 Aug 2020 | CNY | 44.61 | 48.9 | 43.51 | 47 | 47 | +2.4 (+5.38%) | 12,145,340 |
| 28 Aug 2020 | CNY | 44.23 | 45.69 | 43.34 | 44.6 | 44.6 | +0.35 (+0.79%) | 9,246,619 |
| 27 Aug 2020 | CNY | 44 | 46.39 | 41.6 | 44.25 | 44.25 | -1.83 (-3.97%) | 11,772,396 |
| 26 Aug 2020 | CNY | 49.92 | 51.88 | 45.2 | 46.08 | 46.08 | -3.72 (-7.47%) | 11,630,471 |
