| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2020 | CNY | 78.5737 | 80.4158 | 77.9 | 78.3895 | 78.3895 | -1.463 (-1.83%) | 2,127,772 |
| 21 Oct 2020 | CNY | 80.8947 | 81.8316 | 79.7421 | 79.8526 | 79.8526 | -0.474 (-0.59%) | 2,772,348 |
| 20 Oct 2020 | CNY | 77.1474 | 81.0368 | 77.1421 | 80.3263 | 80.3263 | +2.558 (+3.29%) | 2,742,152 |
| 19 Oct 2020 | CNY | 81.0526 | 81.0579 | 77.579 | 77.7684 | 77.7684 | -1.616 (-2.04%) | 2,048,230 |
| 16 Oct 2020 | CNY | 81.579 | 83.1 | 79.3684 | 79.3842 | 79.3842 | -3.905 (-4.69%) | 3,448,838 |
| 15 Oct 2020 | CNY | 78.4 | 86.0263 | 78.4 | 83.2895 | 83.2895 | +6.7 (+8.75%) | 6,470,313 |
| 14 Oct 2020 | CNY | 74.6 | 77.0579 | 74.2316 | 76.5895 | 76.5895 | +2.195 (+2.95%) | 3,246,820 |
| 13 Oct 2020 | CNY | 73.6947 | 74.9053 | 72.6316 | 74.3947 | 74.3947 | +0.332 (+0.45%) | 2,235,965 |
| 12 Oct 2020 | CNY | 72.6737 | 74.1316 | 72.6737 | 74.0632 | 74.0632 | +1.79 (+2.48%) | 2,015,174 |
| 9 Oct 2020 | CNY | 70.4211 | 72.8421 | 70.2632 | 72.2737 | 72.2737 | +2.958 (+4.27%) | 1,687,751 |
| 30 Sep 2020 | CNY | 70.7211 | 71.0263 | 69.0316 | 69.3158 | 69.3158 | -1.095 (-1.55%) | 1,316,878 |
| 29 Sep 2020 | CNY | 71.0895 | 71.5211 | 70.3158 | 70.4105 | 70.4105 | -0.132 (-0.19%) | 1,133,188 |
| 28 Sep 2020 | CNY | 72.6158 | 73.579 | 70.3263 | 70.5421 | 70.5421 | -2.432 (-3.33%) | 2,037,993 |
| 25 Sep 2020 | CNY | 73.6842 | 76.1474 | 72.6632 | 72.9737 | 72.9737 | -1.732 (-2.32%) | 2,770,538 |
| 24 Sep 2020 | CNY | 73.1632 | 76.6632 | 73.0684 | 74.7053 | 74.7053 | +0.537 (+0.72%) | 3,782,240 |
| 23 Sep 2020 | CNY | 71.8369 | 75.3526 | 71.579 | 74.1684 | 74.1684 | +3.247 (+4.58%) | 3,118,534 |
| 22 Sep 2020 | CNY | 72.5895 | 72.5947 | 70.8053 | 70.9211 | 70.9211 | -2.168 (-2.97%) | 2,482,840 |
| 21 Sep 2020 | CNY | 73.0526 | 74.0421 | 72.6579 | 73.0895 | 73.0895 | -0.805 (-1.09%) | 1,862,592 |
| 18 Sep 2020 | CNY | 74.7895 | 75.779 | 73.0263 | 73.8947 | 73.8947 | -1.479 (-1.96%) | 3,076,538 |
| 17 Sep 2020 | CNY | 77.3684 | 81.0526 | 75.1684 | 75.3737 | 75.3737 | -2.258 (-2.91%) | 6,252,265 |
| 16 Sep 2020 | CNY | 73.1421 | 77.9368 | 71.9053 | 77.6316 | 77.6316 | +3.805 (+5.15%) | 4,928,233 |
| 15 Sep 2020 | CNY | 72.3632 | 76.579 | 70.8842 | 73.8263 | 73.8263 | +1.1 (+1.51%) | 3,881,899 |
| 14 Sep 2020 | CNY | 71.579 | 73.5211 | 71.3211 | 72.7263 | 72.7263 | +0.158 (+0.22%) | 3,128,296 |
| 11 Sep 2020 | CNY | 66.9316 | 75.0474 | 66.3421 | 72.5684 | 72.5684 | +4.832 (+7.13%) | 4,234,490 |
| 10 Sep 2020 | CNY | 71.0632 | 71.5474 | 67.6316 | 67.7368 | 67.7368 | -2.532 (-3.60%) | 2,653,559 |
| 9 Sep 2020 | CNY | 73.3158 | 73.3158 | 70.1895 | 70.2684 | 70.2684 | -3.405 (-4.62%) | 2,972,802 |
| 8 Sep 2020 | CNY | 75.7895 | 76.579 | 73.3158 | 73.6737 | 73.6737 | -2.116 (-2.79%) | 3,035,168 |
| 7 Sep 2020 | CNY | 76.3632 | 79.1421 | 75.5263 | 75.7895 | 75.7895 | -1.79 (-2.31%) | 3,089,324 |
| 4 Sep 2020 | CNY | 75.7895 | 78.4158 | 75.0105 | 77.579 | 77.579 | +1.258 (+1.65%) | 2,756,630 |
| 3 Sep 2020 | CNY | 79.1053 | 79.9474 | 76 | 76.3211 | 76.3211 | -3.684 (-4.60%) | 4,211,114 |
