| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 43.3786 | 43.7857 | 42.3143 | 43.5714 | 43.5714 | -0.036 (-0.08%) | 17,177,123 |
| 19 Oct 2020 | CNY | 43.8786 | 44.0357 | 42.9143 | 43.6071 | 43.6071 | +0.207 (+0.48%) | 15,603,796 |
| 16 Oct 2020 | CNY | 45.7143 | 46.2857 | 43.2143 | 43.4 | 43.4 | -2.421 (-5.28%) | 24,346,243 |
| 15 Oct 2020 | CNY | 45.5286 | 46.8214 | 45.5286 | 45.8214 | 45.8214 | -0.214 (-0.47%) | 22,456,464 |
| 14 Oct 2020 | CNY | 45.0857 | 47.2857 | 44.7286 | 46.0357 | 46.0357 | +1.564 (+3.52%) | 38,650,334 |
| 13 Oct 2020 | CNY | 43.5714 | 44.5714 | 43.2143 | 44.4714 | 44.4714 | +0.343 (+0.78%) | 19,335,782 |
| 12 Oct 2020 | CNY | 42.1857 | 45.7143 | 41.8071 | 44.1286 | 44.1286 | +2.529 (+6.08%) | 41,322,645 |
| 9 Oct 2020 | CNY | 41.4286 | 41.6 | 40.4714 | 41.6 | 41.6 | +0.679 (+1.66%) | 19,846,498 |
| 30 Sep 2020 | CNY | 41 | 41.2 | 40.0929 | 40.9214 | 40.9214 | -0.014 (-0.03%) | 15,727,874 |
| 29 Sep 2020 | CNY | 39.2143 | 41.2714 | 38.9929 | 40.9357 | 40.9357 | +2.293 (+5.93%) | 28,602,863 |
| 28 Sep 2020 | CNY | 38.4286 | 39.2714 | 38.1214 | 38.6429 | 38.6429 | +0.143 (+0.37%) | 11,142,462 |
| 25 Sep 2020 | CNY | 38.8571 | 39.3429 | 38.4214 | 38.5 | 38.5 | -0.079 (-0.20%) | 11,234,921 |
| 24 Sep 2020 | CNY | 39.4357 | 39.8143 | 38.4571 | 38.5786 | 38.5786 | -1.486 (-3.71%) | 13,192,355 |
| 23 Sep 2020 | CNY | 39.6929 | 40.3429 | 39 | 40.0643 | 40.0643 | +0.121 (+0.30%) | 13,531,364 |
| 22 Sep 2020 | CNY | 40.7571 | 40.95 | 39.6571 | 39.9429 | 39.9429 | -1.771 (-4.25%) | 20,631,548 |
| 21 Sep 2020 | CNY | 40.5286 | 43.2643 | 40.5 | 41.7143 | 41.7143 | +2.086 (+5.26%) | 42,355,420 |
| 18 Sep 2020 | CNY | 38.4286 | 39.75 | 38.2143 | 39.6286 | 39.6286 | +1.557 (+4.09%) | 25,926,966 |
| 17 Sep 2020 | CNY | 38.0214 | 38.65 | 37.25 | 38.0714 | 38.0714 | +0.2 (+0.53%) | 14,833,425 |
| 16 Sep 2020 | CNY | 38.5571 | 38.7214 | 37.7857 | 37.8714 | 37.8714 | -0.636 (-1.65%) | 12,348,198 |
| 15 Sep 2020 | CNY | 38.0357 | 38.6429 | 37.75 | 38.5071 | 38.5071 | +0.557 (+1.47%) | 15,467,477 |
| 14 Sep 2020 | CNY | 38.4786 | 38.9214 | 37.7571 | 37.95 | 37.95 | -0.529 (-1.37%) | 18,530,936 |
| 11 Sep 2020 | CNY | 39.15 | 39.7714 | 37.6857 | 38.4786 | 38.4786 | -0.979 (-2.48%) | 28,252,443 |
| 10 Sep 2020 | CNY | 41.2857 | 41.3 | 39.4143 | 39.4571 | 39.4571 | -1.943 (-4.69%) | 21,438,741 |
| 9 Sep 2020 | CNY | 39.2929 | 42.7857 | 39.2929 | 41.4 | 41.4 | +1.386 (+3.46%) | 37,407,927 |
| 8 Sep 2020 | CNY | 39.6143 | 40.1429 | 38.9357 | 40.0143 | 40.0143 | +0.621 (+1.58%) | 15,026,531 |
| 7 Sep 2020 | CNY | 40.9 | 40.9 | 39.15 | 39.3929 | 39.3929 | -1.507 (-3.68%) | 18,617,603 |
| 4 Sep 2020 | CNY | 40 | 41.2286 | 39.9 | 40.9 | 40.9 | +0.257 (+0.63%) | 19,025,372 |
| 3 Sep 2020 | CNY | 40.6429 | 41.0357 | 39.7 | 40.6429 | 40.6429 | -0.428 (-1.04%) | 26,907,560 |
| 2 Sep 2020 | CNY | 42.9286 | 42.9357 | 40.7857 | 41.0714 | 41.0714 | -1.929 (-4.49%) | 34,279,648 |
| 1 Sep 2020 | CNY | 42.4571 | 43.6857 | 41.9357 | 43 | 43 | +0.821 (+1.95%) | 41,893,433 |
