| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 47.29 | 50.17 | 47.01 | 49.7 | 49.7 | +2.6 (+5.52%) | 12,629,299 |
| 19 Oct 2020 | CNY | 48.62 | 49.2 | 46.97 | 47.1 | 47.1 | -1.74 (-3.56%) | 11,002,438 |
| 16 Oct 2020 | CNY | 49.73 | 51.01 | 48.41 | 48.84 | 48.84 | -0.42 (-0.85%) | 9,865,382 |
| 15 Oct 2020 | CNY | 48.45 | 49.6 | 48.31 | 49.26 | 49.26 | +0.91 (+1.88%) | 7,777,034 |
| 14 Oct 2020 | CNY | 49.08 | 49.66 | 47.85 | 48.35 | 48.35 | -0.2 (-0.41%) | 8,453,044 |
| 13 Oct 2020 | CNY | 47.63 | 50.84 | 46.8 | 48.55 | 48.55 | +0.78 (+1.63%) | 13,036,478 |
| 12 Oct 2020 | CNY | 44.79 | 47.77 | 44.79 | 47.77 | 47.77 | +3.1 (+6.94%) | 13,065,158 |
| 9 Oct 2020 | CNY | 45.16 | 46 | 44.05 | 44.67 | 44.67 | +0.25 (+0.56%) | 7,949,462 |
| 30 Sep 2020 | CNY | 44 | 45.25 | 43.83 | 44.42 | 44.42 | -0.04 (-0.09%) | 9,684,906 |
| 29 Sep 2020 | CNY | 43.6 | 44.67 | 43.1 | 44.46 | 44.46 | +1.19 (+2.75%) | 7,036,186 |
| 28 Sep 2020 | CNY | 44.02 | 44.58 | 43.12 | 43.27 | 43.27 | -0.33 (-0.76%) | 7,284,998 |
| 25 Sep 2020 | CNY | 43.85 | 44.44 | 43.5 | 43.6 | 43.6 | +0.1 (+0.23%) | 5,735,603 |
| 24 Sep 2020 | CNY | 44.63 | 45.15 | 43.3 | 43.5 | 43.5 | -1.28 (-2.86%) | 7,287,629 |
| 23 Sep 2020 | CNY | 44.1 | 45.19 | 43.16 | 44.78 | 44.78 | +0.34 (+0.77%) | 9,277,254 |
| 22 Sep 2020 | CNY | 45.35 | 45.86 | 44.28 | 44.44 | 44.44 | -1.19 (-2.61%) | 8,925,669 |
| 21 Sep 2020 | CNY | 47 | 47.09 | 45.55 | 45.63 | 45.63 | -1.27 (-2.71%) | 6,828,864 |
| 18 Sep 2020 | CNY | 46.55 | 46.92 | 45.43 | 46.9 | 46.9 | +0.61 (+1.32%) | 8,020,136 |
| 17 Sep 2020 | CNY | 47.03 | 47.3 | 45.5 | 46.29 | 46.29 | -1.11 (-2.34%) | 12,700,455 |
| 16 Sep 2020 | CNY | 48.37 | 49.22 | 46.99 | 47.4 | 47.4 | -1.08 (-2.23%) | 7,930,450 |
| 15 Sep 2020 | CNY | 48.1 | 48.86 | 47.78 | 48.48 | 48.48 | +0.07 (+0.14%) | 8,577,597 |
| 14 Sep 2020 | CNY | 49.48 | 49.61 | 47.56 | 48.41 | 48.41 | -0.71 (-1.45%) | 10,747,325 |
| 11 Sep 2020 | CNY | 48 | 49.47 | 47.61 | 49.12 | 49.12 | +0.88 (+1.82%) | 8,288,759 |
| 10 Sep 2020 | CNY | 48.29 | 50.32 | 48 | 48.24 | 48.24 | +0.39 (+0.82%) | 10,000,034 |
| 9 Sep 2020 | CNY | 49.19 | 49.28 | 47.48 | 47.85 | 47.85 | -1.62 (-3.27%) | 9,153,367 |
| 8 Sep 2020 | CNY | 50.24 | 50.51 | 48.05 | 49.47 | 49.47 | -0.34 (-0.68%) | 8,425,611 |
| 7 Sep 2020 | CNY | 51.01 | 51.75 | 49.6 | 49.81 | 49.81 | -0.99 (-1.95%) | 7,388,185 |
| 4 Sep 2020 | CNY | 51.35 | 51.56 | 49.46 | 50.8 | 50.8 | -2.1 (-3.97%) | 12,402,468 |
| 3 Sep 2020 | CNY | 52.68 | 54.29 | 51.71 | 52.9 | 52.9 | +0.18 (+0.34%) | 10,036,759 |
| 2 Sep 2020 | CNY | 54.27 | 54.68 | 52.5 | 52.72 | 52.72 | -0.89 (-1.66%) | 9,248,313 |
| 1 Sep 2020 | CNY | 54.27 | 55.2 | 52.47 | 53.61 | 53.61 | -0.87 (-1.60%) | 10,835,147 |
