| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 | 66.32 | 66.97 | 64.63 | 65.61 | 65.61 | -0.28 (-0.42%) | 3,184,555 |
| 7 Sep 2020 | CNY | 70.18 | 70.49 | 65.13 | 65.89 | 65.89 | -4.81 (-6.80%) | 5,605,640 |
| 4 Sep 2020 | CNY | 71.16 | 71.16 | 69.58 | 70.7 | 70.7 | -1.54 (-2.13%) | 3,803,318 |
| 3 Sep 2020 | CNY | 73 | 73.78 | 71.95 | 72.24 | 72.24 | -0.96 (-1.31%) | 3,570,304 |
| 2 Sep 2020 | CNY | 75.57 | 75.66 | 72.5 | 73.2 | 73.2 | -1.8 (-2.40%) | 3,509,425 |
| 1 Sep 2020 | CNY | 77.5 | 77.77 | 74.31 | 75 | 75 | -1.51 (-1.97%) | 3,669,283 |
| 31 Aug 2020 | CNY | 75.25 | 79.43 | 74.94 | 76.51 | 76.51 | +1.57 (+2.10%) | 5,791,407 |
| 28 Aug 2020 | CNY | 74.4 | 75.35 | 73.35 | 74.94 | 74.94 | +0.73 (+0.98%) | 3,105,748 |
| 27 Aug 2020 | CNY | 74.61 | 75.6 | 72.3 | 74.21 | 74.21 | +0.04 (+0.05%) | 3,934,119 |
| 26 Aug 2020 | CNY | 78.06 | 78.57 | 74.09 | 74.17 | 74.17 | -3.32 (-4.28%) | 4,289,502 |
| 25 Aug 2020 | CNY | 77.96 | 78.77 | 77.01 | 77.49 | 77.49 | -0.57 (-0.73%) | 3,402,311 |
| 24 Aug 2020 | CNY | 77.38 | 78.2 | 72.75 | 78.06 | 78.06 | +0.66 (+0.85%) | 5,279,320 |
| 21 Aug 2020 | CNY | 77.31 | 78.33 | 76.5 | 77.4 | 77.4 | +0.09 (+0.12%) | 3,382,610 |
| 20 Aug 2020 | CNY | 77.5 | 78.5 | 76.26 | 77.31 | 77.31 | +0.2 (+0.26%) | 4,783,110 |
| 19 Aug 2020 | CNY | 80.29 | 80.29 | 76.51 | 77.11 | 77.11 | -3.29 (-4.09%) | 7,638,929 |
| 18 Aug 2020 | CNY | 85.89 | 85.89 | 78.56 | 80.4 | 80.4 | -4.58 (-5.39%) | 11,240,923 |
| 17 Aug 2020 | CNY | 83.84 | 86.78 | 83.01 | 84.98 | 84.98 | +1.16 (+1.38%) | 6,810,979 |
| 14 Aug 2020 | CNY | 82.1 | 85.9 | 82.01 | 83.82 | 83.82 | +0.58 (+0.70%) | 5,735,795 |
