| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 49.4 | 52.16 | 49.1 | 50 | 50 | +0.37 (+0.75%) | 34,080,714 |
| 16 Oct 2020 | CNY | 47.8 | 50.1 | 47.46 | 49.63 | 49.63 | +1.59 (+3.31%) | 32,260,171 |
| 15 Oct 2020 | CNY | 47.47 | 49.5 | 47.18 | 48.04 | 48.04 | +1.03 (+2.19%) | 34,930,014 |
| 14 Oct 2020 | CNY | 46.6 | 47.37 | 46.2 | 47.01 | 47.01 | +0.01 (+0.02%) | 17,982,846 |
| 13 Oct 2020 | CNY | 46.21 | 47.11 | 45.57 | 47 | 47 | +0.14 (+0.30%) | 20,425,804 |
| 12 Oct 2020 | CNY | 44.93 | 47.39 | 44.85 | 46.86 | 46.86 | +2.01 (+4.48%) | 33,036,743 |
| 9 Oct 2020 | CNY | 45.1 | 45.5 | 44.6 | 44.85 | 44.85 | +0.42 (+0.95%) | 19,594,049 |
| 30 Sep 2020 | CNY | 45.6 | 45.96 | 44 | 44.43 | 44.43 | -1.06 (-2.33%) | 19,710,728 |
| 29 Sep 2020 | CNY | 46.1 | 46.27 | 45.38 | 45.49 | 45.49 | -0.08 (-0.18%) | 17,068,448 |
| 28 Sep 2020 | CNY | 45.44 | 46.36 | 45.2 | 45.57 | 45.57 | +0.17 (+0.37%) | 16,472,755 |
| 25 Sep 2020 | CNY | 45.5 | 45.87 | 44.68 | 45.4 | 45.4 | -0.18 (-0.39%) | 17,810,902 |
| 24 Sep 2020 | CNY | 44.7 | 46.94 | 44.53 | 45.58 | 45.58 | +0.44 (+0.97%) | 34,050,984 |
| 23 Sep 2020 | CNY | 45.43 | 45.71 | 44.75 | 45.14 | 45.14 | -0.61 (-1.33%) | 15,132,385 |
| 22 Sep 2020 | CNY | 45.32 | 46.33 | 44.48 | 45.75 | 45.75 | -0.17 (-0.37%) | 30,854,868 |
| 21 Sep 2020 | CNY | 47 | 47.78 | 45.46 | 45.92 | 45.92 | -1.33 (-2.81%) | 41,056,439 |
| 18 Sep 2020 | CNY | 42.85 | 47.25 | 42.85 | 47.25 | 47.25 | +4.3 (+10.01%) | 57,023,238 |
| 17 Sep 2020 | CNY | 43.71 | 44.5 | 42.15 | 42.95 | 42.95 | -0.76 (-1.74%) | 26,887,219 |
| 16 Sep 2020 | CNY | 43.73 | 44.37 | 43.38 | 43.71 | 43.71 | -0.47 (-1.06%) | 18,972,508 |
| 15 Sep 2020 | CNY | 43.59 | 44.68 | 43.3 | 44.18 | 44.18 | +0.09 (+0.20%) | 25,537,939 |
| 14 Sep 2020 | CNY | 44.65 | 44.89 | 43.22 | 44.09 | 44.09 | -0.49 (-1.10%) | 27,798,987 |
| 11 Sep 2020 | CNY | 44 | 45.17 | 43.59 | 44.58 | 44.58 | +0.51 (+1.16%) | 37,124,504 |
| 10 Sep 2020 | CNY | 43.45 | 45.6 | 42.77 | 44.07 | 44.07 | +1.37 (+3.21%) | 48,027,626 |
| 9 Sep 2020 | CNY | 42 | 43.79 | 42 | 42.7 | 42.7 | -0.39 (-0.91%) | 26,883,560 |
| 8 Sep 2020 | CNY | 41.1 | 43.5 | 40.84 | 43.09 | 43.09 | +2.39 (+5.87%) | 34,861,495 |
| 7 Sep 2020 | CNY | 42.5 | 42.93 | 40.7 | 40.7 | 40.7 | -1.8 (-4.24%) | 24,050,192 |
| 4 Sep 2020 | CNY | 42.01 | 42.79 | 42.01 | 42.5 | 42.5 | -0.91 (-2.10%) | 19,224,651 |
| 3 Sep 2020 | CNY | 43.99 | 44.35 | 43.29 | 43.41 | 43.41 | -0.67 (-1.52%) | 20,564,853 |
| 2 Sep 2020 | CNY | 43.82 | 44.4 | 43.47 | 44.08 | 44.08 | +0.14 (+0.32%) | 24,006,559 |
| 1 Sep 2020 | CNY | 43.18 | 43.96 | 43.06 | 43.94 | 43.94 | +0.26 (+0.60%) | 21,056,898 |
| 31 Aug 2020 | CNY | 44.95 | 45.49 | 43.68 | 43.68 | 43.68 | -1.09 (-2.43%) | 39,272,501 |
