| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 44.88 | 45.5 | 44.17 | 45.25 | 45.25 | +0.1 (+0.22%) | 8,095,104 |
| 19 Oct 2020 | CNY | 45.1 | 45.5 | 44.35 | 45.15 | 45.15 | -0.24 (-0.53%) | 8,158,593 |
| 16 Oct 2020 | CNY | 46.59 | 46.76 | 44.77 | 45.39 | 45.39 | -1.21 (-2.60%) | 8,919,735 |
| 15 Oct 2020 | CNY | 46.63 | 47.3 | 45.51 | 46.6 | 46.6 | -0.49 (-1.04%) | 7,322,198 |
| 14 Oct 2020 | CNY | 48.36 | 48.8 | 46.56 | 47.09 | 47.09 | -1.79 (-3.66%) | 10,463,120 |
| 13 Oct 2020 | CNY | 49.01 | 49.68 | 48 | 48.88 | 48.88 | -0.82 (-1.65%) | 9,558,776 |
| 12 Oct 2020 | CNY | 47.36 | 49.98 | 46.8 | 49.7 | 49.7 | +2.1 (+4.41%) | 14,590,344 |
| 9 Oct 2020 | CNY | 48.8 | 49 | 45.5 | 47.6 | 47.6 | -0.45 (-0.94%) | 11,307,619 |
| 30 Sep 2020 | CNY | 49.2 | 49.5 | 47.28 | 48.05 | 48.05 | -1.75 (-3.51%) | 8,957,019 |
| 29 Sep 2020 | CNY | 51.36 | 51.62 | 49.1 | 49.8 | 49.8 | -1.83 (-3.54%) | 12,803,774 |
| 28 Sep 2020 | CNY | 49.85 | 52.88 | 49.03 | 51.63 | 51.63 | +1.5 (+2.99%) | 16,879,179 |
| 25 Sep 2020 | CNY | 47.49 | 50.79 | 47.31 | 50.13 | 50.13 | +2.1 (+4.37%) | 14,942,239 |
| 24 Sep 2020 | CNY | 50 | 50 | 47.6 | 48.03 | 48.03 | -1.83 (-3.67%) | 9,898,938 |
| 23 Sep 2020 | CNY | 49.4 | 49.86 | 48 | 49.86 | 49.86 | +0.87 (+1.78%) | 9,764,468 |
| 22 Sep 2020 | CNY | 48.67 | 50.68 | 48.07 | 48.99 | 48.99 | -0.31 (-0.63%) | 11,894,887 |
| 21 Sep 2020 | CNY | 47.82 | 51.1 | 46.6 | 49.3 | 49.3 | +0.54 (+1.11%) | 18,515,550 |
| 18 Sep 2020 | CNY | 47.04 | 50.6 | 46.81 | 48.76 | 48.76 | +1.52 (+3.22%) | 21,862,765 |
| 17 Sep 2020 | CNY | 46.76 | 47.98 | 45.7 | 47.24 | 47.24 | +0.24 (+0.51%) | 10,328,569 |
| 16 Sep 2020 | CNY | 48 | 48.4 | 46.76 | 47 | 47 | -1.6 (-3.29%) | 10,671,153 |
| 15 Sep 2020 | CNY | 48 | 48.7 | 45.5 | 48.6 | 48.6 | -0.11 (-0.23%) | 18,155,304 |
| 14 Sep 2020 | CNY | 48.23 | 49.5 | 46.8 | 48.71 | 48.71 | -0.9 (-1.81%) | 21,237,321 |
| 11 Sep 2020 | CNY | 46.79 | 49.89 | 46 | 49.61 | 49.61 | +2.83 (+6.05%) | 42,963,303 |
| 10 Sep 2020 | CNY | 43.19 | 46.78 | 43 | 46.78 | 46.78 | +4.25 (+9.99%) | 17,461,252 |
| 9 Sep 2020 | CNY | 45.22 | 46.31 | 42.51 | 42.53 | 42.53 | -3.67 (-7.94%) | 18,541,606 |
| 8 Sep 2020 | CNY | 48.29 | 48.29 | 45.45 | 46.2 | 46.2 | -1.08 (-2.28%) | 10,058,127 |
| 7 Sep 2020 | CNY | 50 | 50.66 | 46.15 | 47.28 | 47.28 | -2.37 (-4.77%) | 13,849,928 |
| 4 Sep 2020 | CNY | 49.02 | 50.5 | 48.04 | 49.65 | 49.65 | -0.47 (-0.94%) | 9,955,598 |
| 3 Sep 2020 | CNY | 50.18 | 50.86 | 49.13 | 50.12 | 50.12 | -0.29 (-0.58%) | 8,100,672 |
| 2 Sep 2020 | CNY | 51.36 | 51.85 | 50.37 | 50.41 | 50.41 | -0.93 (-1.81%) | 8,096,593 |
| 1 Sep 2020 | CNY | 51 | 52.2 | 50.2 | 51.34 | 51.34 | -0.01 (-0.02%) | 9,019,367 |
