| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 47.99 | 48.97 | 47.15 | 47.9 | 47.9 | +0.11 (+0.23%) | 11,364,831 |
| 9 Oct 2020 | CNY | 48.45 | 48.58 | 46.22 | 47.79 | 47.79 | +2.1 (+4.60%) | 16,034,425 |
| 30 Sep 2020 | CNY | 45.04 | 46.15 | 44.81 | 45.69 | 45.69 | +0.68 (+1.51%) | 5,400,824 |
| 29 Sep 2020 | CNY | 44.17 | 45.8 | 43.58 | 45.01 | 45.01 | +0.94 (+2.13%) | 7,088,918 |
| 28 Sep 2020 | CNY | 44.88 | 45.19 | 43.87 | 44.07 | 44.07 | -0.22 (-0.50%) | 4,946,429 |
| 25 Sep 2020 | CNY | 45.13 | 45.18 | 44 | 44.29 | 44.29 | -0.35 (-0.78%) | 3,123,385 |
| 24 Sep 2020 | CNY | 45.2 | 45.47 | 44.43 | 44.64 | 44.64 | -1.06 (-2.32%) | 3,691,526 |
| 23 Sep 2020 | CNY | 45.91 | 46.28 | 44.93 | 45.7 | 45.7 | +0.19 (+0.42%) | 4,480,957 |
| 22 Sep 2020 | CNY | 45.81 | 46.5 | 45.1 | 45.51 | 45.51 | -0.87 (-1.88%) | 4,346,138 |
| 21 Sep 2020 | CNY | 47.79 | 48.7 | 45.68 | 46.38 | 46.38 | -1.34 (-2.81%) | 9,625,311 |
| 18 Sep 2020 | CNY | 48.4 | 48.6 | 47.3 | 47.72 | 47.72 | -0.24 (-0.50%) | 4,993,813 |
| 17 Sep 2020 | CNY | 46.95 | 48.33 | 46.38 | 47.96 | 47.96 | +1.26 (+2.70%) | 5,568,878 |
| 16 Sep 2020 | CNY | 47.08 | 47.71 | 45.88 | 46.7 | 46.7 | -0.6 (-1.27%) | 7,016,111 |
| 15 Sep 2020 | CNY | 47 | 48.73 | 46.9 | 47.3 | 47.3 | +0.52 (+1.11%) | 5,784,596 |
| 14 Sep 2020 | CNY | 46.31 | 47.54 | 45.8 | 46.78 | 46.78 | +1.01 (+2.21%) | 8,617,396 |
| 11 Sep 2020 | CNY | 43.98 | 46.01 | 43.98 | 45.77 | 45.77 | +1.37 (+3.09%) | 5,466,136 |
| 10 Sep 2020 | CNY | 44.87 | 45.7 | 43.92 | 44.4 | 44.4 | +0.08 (+0.18%) | 5,193,225 |
| 9 Sep 2020 | CNY | 45.1 | 45.2 | 43.51 | 44.32 | 44.32 | -2.08 (-4.48%) | 9,159,103 |
| 8 Sep 2020 | CNY | 47.33 | 47.81 | 46.08 | 46.4 | 46.4 | -1.43 (-2.99%) | 6,042,628 |
| 7 Sep 2020 | CNY | 49.3 | 49.32 | 47.14 | 47.83 | 47.83 | -1.34 (-2.73%) | 6,888,632 |
| 4 Sep 2020 | CNY | 50 | 50.79 | 48.39 | 49.17 | 49.17 | -1.72 (-3.38%) | 9,926,449 |
| 3 Sep 2020 | CNY | 50.85 | 51.8 | 49.83 | 50.89 | 50.89 | -0.01 (-0.02%) | 7,278,470 |
| 2 Sep 2020 | CNY | 50.45 | 51.5 | 49.66 | 50.9 | 50.9 | +0.9 (+1.80%) | 8,354,644 |
| 1 Sep 2020 | CNY | 46.35 | 50.58 | 46.17 | 50 | 50 | +3.32 (+7.11%) | 14,297,599 |
| 31 Aug 2020 | CNY | 48 | 48.04 | 45.9 | 46.68 | 46.68 | -0.82 (-1.73%) | 10,587,990 |
| 28 Aug 2020 | CNY | 47.19 | 47.95 | 46.5 | 47.5 | 47.5 | +0.01 (+0.02%) | 9,351,543 |
| 27 Aug 2020 | CNY | 47.5 | 48.1 | 46.7 | 47.49 | 47.49 | +0.99 (+2.13%) | 8,272,695 |
| 26 Aug 2020 | CNY | 47.85 | 48.63 | 46.42 | 46.5 | 46.5 | -1.95 (-4.02%) | 9,326,540 |
| 25 Aug 2020 | CNY | 47.68 | 49.5 | 47.12 | 48.45 | 48.45 | +0.85 (+1.79%) | 10,347,878 |
| 24 Aug 2020 | CNY | 47.16 | 48.28 | 45.93 | 47.6 | 47.6 | +0.89 (+1.91%) | 13,464,989 |
