| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2020 | CNY | 72.23 | 74.4 | 71 | 72.51 | 72.51 | +0.28 (+0.39%) | 5,503,712 |
| 26 Oct 2020 | CNY | 70.05 | 73.1 | 70.05 | 72.23 | 72.23 | +2.8 (+4.03%) | 4,577,871 |
| 23 Oct 2020 | CNY | 71.06 | 71.88 | 69.31 | 69.43 | 69.43 | -1.63 (-2.29%) | 3,261,648 |
| 22 Oct 2020 | CNY | 72.1 | 72.66 | 70.18 | 71.06 | 71.06 | -2.04 (-2.79%) | 4,119,547 |
| 21 Oct 2020 | CNY | 74.75 | 76.24 | 72.28 | 73.1 | 73.1 | -1.65 (-2.21%) | 5,095,609 |
| 20 Oct 2020 | CNY | 73.3 | 74.99 | 72.36 | 74.75 | 74.75 | +0.76 (+1.03%) | 4,178,987 |
| 19 Oct 2020 | CNY | 78.3 | 78.5 | 72.87 | 73.99 | 73.99 | -3.51 (-4.53%) | 7,917,066 |
| 16 Oct 2020 | CNY | 74.39 | 78 | 74.38 | 77.5 | 77.5 | +3.31 (+4.46%) | 7,880,605 |
| 15 Oct 2020 | CNY | 76.1 | 76.1 | 73.49 | 74.19 | 74.19 | -1.97 (-2.59%) | 6,053,992 |
| 14 Oct 2020 | CNY | 75.2 | 78.57 | 73.7 | 76.16 | 76.16 | +0.96 (+1.28%) | 9,510,505 |
| 13 Oct 2020 | CNY | 72.67 | 76.96 | 71.86 | 75.2 | 75.2 | +2.51 (+3.45%) | 9,318,006 |
| 12 Oct 2020 | CNY | 72.51 | 73.91 | 71.18 | 72.69 | 72.69 | +1.12 (+1.56%) | 9,601,699 |
| 9 Oct 2020 | CNY | 74.95 | 74.95 | 71.15 | 71.57 | 71.57 | +3.08 (+4.50%) | 11,574,962 |
| 30 Sep 2020 | CNY | 65.99 | 68.88 | 65.84 | 68.49 | 68.49 | +2.99 (+4.56%) | 5,384,583 |
| 29 Sep 2020 | CNY | 66.8 | 66.97 | 64.8 | 65.5 | 65.5 | -1.57 (-2.34%) | 3,062,172 |
| 28 Sep 2020 | CNY | 67.73 | 68.4 | 66.12 | 67.07 | 67.07 | -0.48 (-0.71%) | 3,447,267 |
| 25 Sep 2020 | CNY | 66.7 | 68.9 | 65.65 | 67.55 | 67.55 | +1.59 (+2.41%) | 6,016,566 |
| 24 Sep 2020 | CNY | 67.95 | 68.93 | 65.61 | 65.96 | 65.96 | -2.83 (-4.11%) | 6,212,932 |
| 23 Sep 2020 | CNY | 70 | 70.69 | 66.88 | 68.79 | 68.79 | -1.28 (-1.83%) | 10,640,205 |
| 22 Sep 2020 | CNY | 65.3 | 70.07 | 65.3 | 70.07 | 70.07 | +6.37 (+10%) | 11,063,543 |
| 21 Sep 2020 | CNY | 64.12 | 64.3 | 62.7 | 63.7 | 63.7 | -0.16 (-0.25%) | 2,669,744 |
| 18 Sep 2020 | CNY | 62.75 | 63.98 | 61.89 | 63.86 | 63.86 | +1.4 (+2.24%) | 3,302,900 |
| 17 Sep 2020 | CNY | 63.43 | 63.8 | 61.6 | 62.46 | 62.46 | -0.33 (-0.53%) | 3,403,726 |
| 16 Sep 2020 | CNY | 65 | 65.4 | 62.56 | 62.79 | 62.79 | -1.74 (-2.70%) | 3,275,140 |
| 15 Sep 2020 | CNY | 64.1 | 64.69 | 62.5 | 64.53 | 64.53 | +0.51 (+0.80%) | 2,709,538 |
| 14 Sep 2020 | CNY | 65.58 | 66.3 | 63.3 | 64.02 | 64.02 | +0.15 (+0.23%) | 4,338,597 |
| 11 Sep 2020 | CNY | 64.01 | 66.11 | 63.38 | 63.87 | 63.87 | +0.3 (+0.47%) | 4,411,709 |
| 10 Sep 2020 | CNY | 62.98 | 67.08 | 62.97 | 63.57 | 63.57 | +1.96 (+3.18%) | 7,711,753 |
| 9 Sep 2020 | CNY | 65.06 | 65.42 | 61.53 | 61.61 | 61.61 | -4 (-6.10%) | 4,931,240 |
| 8 Sep 2020 | CNY | 66.1 | 66.97 | 64.63 | 65.61 | 65.61 | -0.28 (-0.42%) | 3,184,555 |
