| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 48.74 | 48.79 | 46.88 | 47.8 | 47.8 | -1.31 (-2.67%) | 35,983,928 |
| 19 Oct 2020 | CNY | 50.22 | 50.31 | 49.05 | 49.11 | 49.11 | -0.83 (-1.66%) | 23,708,027 |
| 16 Oct 2020 | CNY | 50.13 | 50.29 | 49.86 | 49.94 | 49.94 | +0.03 (+0.06%) | 15,126,635 |
| 15 Oct 2020 | CNY | 49.93 | 50.45 | 49.88 | 49.91 | 49.91 | -0.02 (-0.04%) | 15,077,595 |
| 14 Oct 2020 | CNY | 50.95 | 51.07 | 49.84 | 49.93 | 49.93 | -1.02 (-2.00%) | 23,846,361 |
| 13 Oct 2020 | CNY | 50.98 | 51.2 | 50.6 | 50.95 | 50.95 | -0.83 (-1.60%) | 24,295,374 |
| 12 Oct 2020 | CNY | 50.25 | 51.8 | 49.93 | 51.78 | 51.78 | +1.78 (+3.56%) | 43,317,888 |
| 9 Oct 2020 | CNY | 50.49 | 50.64 | 49 | 50 | 50 | +0.18 (+0.36%) | 29,644,585 |
| 30 Sep 2020 | CNY | 50.5 | 50.5 | 49.63 | 49.82 | 49.82 | -0.23 (-0.46%) | 16,149,867 |
| 29 Sep 2020 | CNY | 50.42 | 50.8 | 50 | 50.05 | 50.05 | -0.09 (-0.18%) | 19,199,819 |
| 28 Sep 2020 | CNY | 50.35 | 50.67 | 50.07 | 50.14 | 50.14 | -0.24 (-0.48%) | 12,755,293 |
| 25 Sep 2020 | CNY | 50.1 | 50.96 | 49.85 | 50.38 | 50.38 | +0.4 (+0.80%) | 23,487,831 |
| 24 Sep 2020 | CNY | 50 | 51.05 | 49.84 | 49.98 | 49.98 | -0.58 (-1.15%) | 20,947,863 |
| 23 Sep 2020 | CNY | 51.12 | 51.43 | 50.39 | 50.56 | 50.56 | -0.87 (-1.69%) | 24,832,574 |
| 22 Sep 2020 | CNY | 51.43 | 53.28 | 51.31 | 51.43 | 51.43 | -0.57 (-1.10%) | 39,221,480 |
| 21 Sep 2020 | CNY | 54.55 | 54.95 | 52 | 52 | 52 | -0.23 (-0.44%) | 54,169,676 |
| 18 Sep 2020 | CNY | 49.2 | 52.86 | 49.2 | 52.23 | 52.23 | +2.28 (+4.56%) | 56,462,701 |
| 17 Sep 2020 | CNY | 50.73 | 51.2 | 49.16 | 49.95 | 49.95 | -1.29 (-2.52%) | 36,850,291 |
| 16 Sep 2020 | CNY | 51.12 | 52.5 | 50.96 | 51.24 | 51.24 | -0.19 (-0.37%) | 33,071,504 |
| 15 Sep 2020 | CNY | 51.2 | 51.64 | 50.55 | 51.43 | 51.43 | +0.18 (+0.35%) | 26,480,403 |
| 14 Sep 2020 | CNY | 51.03 | 51.47 | 50.31 | 51.25 | 51.25 | +0.22 (+0.43%) | 26,423,619 |
| 11 Sep 2020 | CNY | 50.1 | 51.4 | 50.1 | 51.03 | 51.03 | +0.26 (+0.51%) | 26,464,486 |
| 10 Sep 2020 | CNY | 50.97 | 52.38 | 50.3 | 50.77 | 50.77 | +0.34 (+0.67%) | 41,993,269 |
| 9 Sep 2020 | CNY | 49.12 | 51.82 | 49.12 | 50.43 | 50.43 | -0.35 (-0.69%) | 39,032,865 |
| 8 Sep 2020 | CNY | 48.75 | 51.76 | 48.01 | 50.78 | 50.78 | +2.3 (+4.74%) | 41,775,897 |
| 7 Sep 2020 | CNY | 50.94 | 50.94 | 48.2 | 48.48 | 48.48 | -2.6 (-5.09%) | 34,813,589 |
| 4 Sep 2020 | CNY | 50.7 | 51.7 | 50.7 | 51.08 | 51.08 | -0.94 (-1.81%) | 20,817,710 |
| 3 Sep 2020 | CNY | 52.05 | 53.05 | 51.85 | 52.02 | 52.02 | -0.29 (-0.55%) | 24,586,999 |
| 2 Sep 2020 | CNY | 52.9 | 53.02 | 51.69 | 52.31 | 52.31 | -0.16 (-0.30%) | 27,294,519 |
| 1 Sep 2020 | CNY | 51.62 | 52.72 | 51.6 | 52.47 | 52.47 | +0.2 (+0.38%) | 22,796,355 |
