| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 79.175 | 79.4917 | 75.1167 | 76.1417 | 76.1417 | -3.375 (-4.24%) | 917,295 |
| 16 Oct 2020 | CNY | 81.0167 | 82.9167 | 77.9167 | 79.5167 | 79.5167 | -1.317 (-1.63%) | 1,004,904 |
| 15 Oct 2020 | CNY | 80.3917 | 81.9833 | 78.75 | 80.8333 | 80.8333 | +0.108 (+0.13%) | 889,972 |
| 14 Oct 2020 | CNY | 83.1417 | 83.1417 | 77.5167 | 80.725 | 80.725 | -2.742 (-3.28%) | 2,202,640 |
| 13 Oct 2020 | CNY | 74.375 | 83.4667 | 73.9667 | 83.4667 | 83.4667 | +7.592 (+10.01%) | 1,494,984 |
| 12 Oct 2020 | CNY | 74.8167 | 79.9833 | 74.4583 | 75.875 | 75.875 | +1.725 (+2.33%) | 1,222,506 |
| 9 Oct 2020 | CNY | 75.3083 | 76.1083 | 73.525 | 74.15 | 74.15 | -0.417 (-0.56%) | 755,053 |
| 30 Sep 2020 | CNY | 73.7583 | 77.4833 | 73.525 | 74.5667 | 74.5667 | +0.608 (+0.82%) | 581,275 |
| 29 Sep 2020 | CNY | 76 | 76.25 | 73.75 | 73.9583 | 73.9583 | -0.783 (-1.05%) | 541,420 |
| 28 Sep 2020 | CNY | 74.8583 | 76.175 | 72.775 | 74.7417 | 74.7417 | -0.067 (-0.09%) | 753,234 |
| 25 Sep 2020 | CNY | 76.55 | 76.55 | 73.3417 | 74.8083 | 74.8083 | +0.383 (+0.52%) | 616,983 |
| 24 Sep 2020 | CNY | 76.4583 | 77.0667 | 73.8833 | 74.425 | 74.425 | -2.025 (-2.65%) | 557,080 |
| 23 Sep 2020 | CNY | 76.1167 | 77.4917 | 75.325 | 76.45 | 76.45 | +0.458 (+0.60%) | 706,729 |
| 22 Sep 2020 | CNY | 76.6417 | 77.35 | 75.4833 | 75.9917 | 75.9917 | -0.633 (-0.83%) | 494,954 |
| 21 Sep 2020 | CNY | 77.5 | 78.5333 | 76.3 | 76.625 | 76.625 | -1.717 (-2.19%) | 549,840 |
| 18 Sep 2020 | CNY | 80.0917 | 80.4083 | 77.925 | 78.3417 | 78.3417 | -1.55 (-1.94%) | 553,092 |
| 17 Sep 2020 | CNY | 79.0583 | 80.4 | 77.9 | 79.8917 | 79.8917 | +1.033 (+1.31%) | 679,326 |
| 16 Sep 2020 | CNY | 80.625 | 80.8833 | 77.6 | 78.8583 | 78.8583 | -2.033 (-2.51%) | 701,061 |
| 15 Sep 2020 | CNY | 80.4167 | 81.65 | 79.1667 | 80.8917 | 80.8917 | +0.475 (+0.59%) | 805,338 |
| 14 Sep 2020 | CNY | 78.8833 | 81.625 | 77.5583 | 80.4167 | 80.4167 | +1.25 (+1.58%) | 731,304 |
| 11 Sep 2020 | CNY | 76.6333 | 79.1667 | 75.9167 | 79.1667 | 79.1667 | +1.25 (+1.60%) | 1,280,710 |
| 10 Sep 2020 | CNY | 78.425 | 79.9667 | 76.6667 | 77.9167 | 77.9167 | +0.267 (+0.34%) | 1,389,025 |
| 9 Sep 2020 | CNY | 81.6833 | 82.5417 | 76.8583 | 77.65 | 77.65 | -5.283 (-6.37%) | 2,204,672 |
| 8 Sep 2020 | CNY | 83.975 | 85.3667 | 82.5 | 82.9333 | 82.9333 | -1.233 (-1.47%) | 1,053,382 |
| 7 Sep 2020 | CNY | 85.1667 | 87.2167 | 84.1667 | 84.1667 | 84.1667 | -0.667 (-0.79%) | 874,252 |
| 4 Sep 2020 | CNY | 84.15 | 85.4167 | 80.2917 | 84.8333 | 84.8333 | -1.825 (-2.11%) | 1,767,294 |
| 3 Sep 2020 | CNY | 87.1667 | 87.1667 | 83.425 | 86.6583 | 86.6583 | -0.342 (-0.39%) | 1,480,484 |
| 2 Sep 2020 | CNY | 85.0833 | 90 | 85.0833 | 87 | 87 | +1.008 (+1.17%) | 1,501,051 |
| 1 Sep 2020 | CNY | 84.9333 | 86.575 | 83.9333 | 85.9917 | 85.9917 | +0.992 (+1.17%) | 1,067,400 |
| 31 Aug 2020 | CNY | 86.8667 | 87.9167 | 84.925 | 85 | 85 | -1.583 (-1.83%) | 1,495,843 |
