| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 75.42 | 76.31 | 74.19 | 75.94 | 75.94 | -0.18 (-0.24%) | 5,265,271 |
| 19 Oct 2020 | CNY | 78.56 | 79 | 75.68 | 76.12 | 76.12 | -1.64 (-2.11%) | 4,883,491 |
| 16 Oct 2020 | CNY | 77.4 | 79.34 | 77 | 77.76 | 77.76 | +0.16 (+0.21%) | 3,683,841 |
| 15 Oct 2020 | CNY | 78.1 | 78.5 | 77.11 | 77.6 | 77.6 | -0.28 (-0.36%) | 3,469,088 |
| 14 Oct 2020 | CNY | 77.33 | 79.99 | 76.6 | 77.88 | 77.88 | +0.05 (+0.06%) | 5,018,799 |
| 13 Oct 2020 | CNY | 77.2 | 78.05 | 76.08 | 77.83 | 77.83 | +0.78 (+1.01%) | 4,388,555 |
| 12 Oct 2020 | CNY | 74.75 | 77.54 | 74.56 | 77.05 | 77.05 | +2.28 (+3.05%) | 6,377,774 |
| 9 Oct 2020 | CNY | 72.2 | 74.77 | 71.55 | 74.77 | 74.77 | +3.37 (+4.72%) | 7,159,703 |
| 30 Sep 2020 | CNY | 72.01 | 72.55 | 71.01 | 71.4 | 71.4 | -0.24 (-0.34%) | 3,178,196 |
| 29 Sep 2020 | CNY | 72.57 | 72.88 | 70.2 | 71.64 | 71.64 | -0.61 (-0.84%) | 3,559,622 |
| 28 Sep 2020 | CNY | 72.59 | 73.99 | 71.15 | 72.25 | 72.25 | +0.15 (+0.21%) | 7,464,286 |
| 25 Sep 2020 | CNY | 72.48 | 72.8 | 71.12 | 72.1 | 72.1 | -0.05 (-0.07%) | 2,875,973 |
| 24 Sep 2020 | CNY | 72.08 | 72.94 | 70.71 | 72.15 | 72.15 | -1.26 (-1.72%) | 5,090,381 |
| 23 Sep 2020 | CNY | 71.77 | 73.5 | 71.61 | 73.41 | 73.41 | +2.32 (+3.26%) | 5,561,244 |
| 22 Sep 2020 | CNY | 70.7 | 71.85 | 70.6 | 71.09 | 71.09 | -0.46 (-0.64%) | 3,631,910 |
| 21 Sep 2020 | CNY | 71.05 | 71.95 | 70.51 | 71.55 | 71.55 | +0.28 (+0.39%) | 2,983,575 |
| 18 Sep 2020 | CNY | 71.73 | 71.73 | 69.4 | 71.27 | 71.27 | +0.03 (+0.04%) | 4,670,417 |
| 17 Sep 2020 | CNY | 71.26 | 71.91 | 69.58 | 71.24 | 71.24 | -0.06 (-0.08%) | 4,177,738 |
| 16 Sep 2020 | CNY | 71.72 | 72.27 | 70 | 71.3 | 71.3 | -0.58 (-0.81%) | 3,925,796 |
| 15 Sep 2020 | CNY | 71 | 72.21 | 70.7 | 71.88 | 71.88 | +0.06 (+0.08%) | 4,494,478 |
| 14 Sep 2020 | CNY | 67.88 | 72 | 67.52 | 71.82 | 71.82 | +3.97 (+5.85%) | 9,668,261 |
| 11 Sep 2020 | CNY | 64.55 | 67.89 | 64.01 | 67.85 | 67.85 | +3.05 (+4.71%) | 7,322,606 |
| 10 Sep 2020 | CNY | 65.27 | 67.19 | 64 | 64.8 | 64.8 | -0.05 (-0.08%) | 5,610,734 |
| 9 Sep 2020 | CNY | 62.8 | 65.64 | 60.66 | 64.85 | 64.85 | +1.4 (+2.21%) | 10,196,440 |
| 8 Sep 2020 | CNY | 64.61 | 65.19 | 62.53 | 63.45 | 63.45 | -0.75 (-1.17%) | 6,613,757 |
| 7 Sep 2020 | CNY | 68.07 | 68.1 | 64.1 | 64.2 | 64.2 | -3.46 (-5.11%) | 8,399,476 |
| 4 Sep 2020 | CNY | 68.68 | 69.49 | 67 | 67.66 | 67.66 | -2.31 (-3.30%) | 8,946,322 |
| 3 Sep 2020 | CNY | 70.8 | 72 | 69.13 | 69.97 | 69.97 | -1.02 (-1.44%) | 6,933,883 |
| 2 Sep 2020 | CNY | 66.65 | 71.6 | 66.6 | 70.99 | 70.99 | +3.87 (+5.77%) | 8,517,640 |
| 1 Sep 2020 | CNY | 65.96 | 67.29 | 65.64 | 67.12 | 67.12 | +1.61 (+2.46%) | 5,382,086 |
