| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2020 | CNY | 52.5 | 54.8 | 51.78 | 54.11 | 54.11 | +1.52 (+2.89%) | 6,760,456 |
| 24 Sep 2020 | CNY | 51.24 | 54.9 | 51.15 | 52.59 | 52.59 | +0.96 (+1.86%) | 6,999,788 |
| 23 Sep 2020 | CNY | 49.75 | 52 | 49.75 | 51.63 | 51.63 | +1.83 (+3.67%) | 4,030,524 |
| 22 Sep 2020 | CNY | 51 | 51.8 | 49.73 | 49.8 | 49.8 | -2.42 (-4.63%) | 3,426,018 |
| 21 Sep 2020 | CNY | 51.06 | 52.94 | 50.11 | 52.22 | 52.22 | +0.55 (+1.06%) | 3,954,223 |
| 18 Sep 2020 | CNY | 52.22 | 54.47 | 50.81 | 51.67 | 51.67 | -1.87 (-3.49%) | 6,041,386 |
| 17 Sep 2020 | CNY | 52.67 | 58.25 | 52.31 | 53.54 | 53.54 | -1.07 (-1.96%) | 12,105,977 |
| 16 Sep 2020 | CNY | 48.1 | 56.87 | 47.37 | 54.61 | 54.61 | +5.45 (+11.09%) | 10,143,872 |
| 15 Sep 2020 | CNY | 49 | 52.08 | 47.5 | 49.16 | 49.16 | -0.36 (-0.73%) | 6,880,502 |
| 14 Sep 2020 | CNY | 45.8 | 49.98 | 45.75 | 49.52 | 49.52 | +3.04 (+6.54%) | 5,751,504 |
| 11 Sep 2020 | CNY | 42.96 | 47.37 | 42.96 | 46.48 | 46.48 | +3.27 (+7.57%) | 4,697,967 |
| 10 Sep 2020 | CNY | 46.92 | 47.38 | 43.1 | 43.21 | 43.21 | -3.31 (-7.12%) | 4,065,177 |
| 9 Sep 2020 | CNY | 49.7 | 49.7 | 46.51 | 46.52 | 46.52 | -3.85 (-7.64%) | 4,693,354 |
| 8 Sep 2020 | CNY | 50.65 | 51.65 | 50.28 | 50.37 | 50.37 | -0.01 (-0.02%) | 2,970,321 |
| 7 Sep 2020 | CNY | 51.18 | 52.18 | 49.88 | 50.38 | 50.38 | -1.29 (-2.50%) | 4,083,120 |
| 4 Sep 2020 | CNY | 49.64 | 53 | 49.38 | 51.67 | 51.67 | +0.27 (+0.53%) | 4,200,283 |
| 3 Sep 2020 | CNY | 55.42 | 55.44 | 51.34 | 51.4 | 51.4 | -4.02 (-7.25%) | 5,866,442 |
| 2 Sep 2020 | CNY | 56.08 | 56.48 | 54.04 | 55.42 | 55.42 | -0.21 (-0.38%) | 4,945,737 |
| 1 Sep 2020 | CNY | 58 | 58.59 | 54.92 | 55.63 | 55.63 | -3.44 (-5.82%) | 6,530,208 |
| 31 Aug 2020 | CNY | 58.99 | 60 | 57 | 59.07 | 59.07 | +0.47 (+0.80%) | 5,990,624 |
| 28 Aug 2020 | CNY | 64.5 | 65.4 | 58.49 | 58.6 | 58.6 | -7.56 (-11.43%) | 8,858,549 |
| 27 Aug 2020 | CNY | 74.01 | 76.88 | 66 | 66.16 | 66.16 | -11.72 (-15.05%) | 11,382,490 |
| 26 Aug 2020 | CNY | 81 | 92.41 | 77.77 | 77.88 | 77.88 | -8.2 (-9.53%) | 13,208,702 |
| 25 Aug 2020 | CNY | 70.01 | 95.6 | 70.01 | 86.08 | 86.08 | +10.72 (+14.23%) | 17,246,403 |
| 24 Aug 2020 | CNY | 67.94 | 81.49 | 60.2 | 75.36 | 75.36 | 0.0 (0.0%) | 16,240,426 |
