| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 37.5 | 40.79 | 37.01 | 38.88 | 38.88 | +1.53 (+4.10%) | 12,203,141 |
| 13 Oct 2020 | CNY | 37.31 | 37.5 | 36.74 | 37.35 | 37.35 | -0.39 (-1.03%) | 5,168,220 |
| 12 Oct 2020 | CNY | 36.63 | 37.89 | 36.36 | 37.74 | 37.74 | +1.85 (+5.15%) | 7,612,578 |
| 9 Oct 2020 | CNY | 35.6 | 36.29 | 35.33 | 35.89 | 35.89 | +1.24 (+3.58%) | 3,422,225 |
| 30 Sep 2020 | CNY | 35.29 | 35.6 | 34.52 | 34.65 | 34.65 | -0.76 (-2.15%) | 2,845,104 |
| 29 Sep 2020 | CNY | 35 | 35.49 | 33.9 | 35.41 | 35.41 | +0.49 (+1.40%) | 3,919,122 |
| 28 Sep 2020 | CNY | 35.01 | 35.6 | 34.76 | 34.92 | 34.92 | -0.18 (-0.51%) | 2,678,379 |
| 25 Sep 2020 | CNY | 35.95 | 36.27 | 34.88 | 35.1 | 35.1 | -0.48 (-1.35%) | 4,043,040 |
| 24 Sep 2020 | CNY | 36.6 | 37.15 | 35.22 | 35.58 | 35.58 | -1.44 (-3.89%) | 6,040,521 |
| 23 Sep 2020 | CNY | 36.16 | 37.7 | 36.16 | 37.02 | 37.02 | +0.42 (+1.15%) | 5,578,428 |
| 22 Sep 2020 | CNY | 36.6 | 37.88 | 36.2 | 36.6 | 36.6 | -0.09 (-0.25%) | 5,527,516 |
| 21 Sep 2020 | CNY | 37.62 | 38.32 | 36.61 | 36.69 | 36.69 | -1.3 (-3.42%) | 6,553,698 |
| 18 Sep 2020 | CNY | 36.53 | 39.5 | 36.53 | 37.99 | 37.99 | +0.46 (+1.23%) | 9,415,459 |
| 17 Sep 2020 | CNY | 36.66 | 40.49 | 36.28 | 37.53 | 37.53 | +0.46 (+1.24%) | 13,844,766 |
| 16 Sep 2020 | CNY | 35.03 | 37.45 | 34.44 | 37.07 | 37.07 | +1.48 (+4.16%) | 9,361,363 |
| 15 Sep 2020 | CNY | 34.6 | 36.66 | 34.3 | 35.59 | 35.59 | +0.64 (+1.83%) | 6,773,477 |
| 14 Sep 2020 | CNY | 34.21 | 35.6 | 34.13 | 34.95 | 34.95 | +0.66 (+1.92%) | 6,840,184 |
| 11 Sep 2020 | CNY | 32.5 | 34.86 | 32.01 | 34.29 | 34.29 | -0.06 (-0.17%) | 7,726,155 |
| 10 Sep 2020 | CNY | 37.8 | 39.49 | 33.32 | 34.35 | 34.35 | -3.07 (-8.20%) | 10,635,340 |
| 9 Sep 2020 | CNY | 36.6 | 39.55 | 36.44 | 37.42 | 37.42 | -0.06 (-0.16%) | 9,547,569 |
| 8 Sep 2020 | CNY | 37.18 | 37.85 | 36.02 | 37.48 | 37.48 | +0.37 (+1.00%) | 6,066,628 |
| 7 Sep 2020 | CNY | 37.2 | 38.12 | 36.56 | 37.11 | 37.11 | -0.02 (-0.05%) | 6,225,364 |
| 4 Sep 2020 | CNY | 35.6 | 37.89 | 35.36 | 37.13 | 37.13 | -0.09 (-0.24%) | 6,609,354 |
| 3 Sep 2020 | CNY | 40.71 | 40.71 | 37.2 | 37.22 | 37.22 | -3.99 (-9.68%) | 13,522,894 |
| 2 Sep 2020 | CNY | 40.32 | 41.98 | 39.33 | 41.21 | 41.21 | +0.8 (+1.98%) | 13,202,817 |
| 1 Sep 2020 | CNY | 41.28 | 41.87 | 39.8 | 40.41 | 40.41 | -2.01 (-4.74%) | 12,369,085 |
| 31 Aug 2020 | CNY | 40.32 | 42.59 | 39.52 | 42.42 | 42.42 | +1.24 (+3.01%) | 16,986,774 |
| 28 Aug 2020 | CNY | 42.03 | 43.52 | 38.33 | 41.18 | 41.18 | -1.11 (-2.62%) | 20,229,704 |
| 27 Aug 2020 | CNY | 45.01 | 47.95 | 41.6 | 42.29 | 42.29 | -2.11 (-4.75%) | 26,221,535 |
| 26 Aug 2020 | CNY | 47 | 50.5 | 44.03 | 44.4 | 44.4 | -1.18 (-2.59%) | 30,372,905 |
