| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 53.01 | 53.16 | 49.79 | 50.2 | 50.2 | -0.77 (-1.51%) | 4,045,640 |
| 16 Oct 2020 | CNY | 53.17 | 54.98 | 50.59 | 50.97 | 50.97 | -2.89 (-5.37%) | 3,499,712 |
| 15 Oct 2020 | CNY | 53.05 | 55.55 | 52.4 | 53.86 | 53.86 | +0.28 (+0.52%) | 2,149,500 |
| 14 Oct 2020 | CNY | 52.66 | 53.61 | 50.79 | 53.58 | 53.58 | +1.83 (+3.54%) | 2,277,500 |
| 13 Oct 2020 | CNY | 52.07 | 53.6 | 50.72 | 51.75 | 51.75 | +0.18 (+0.35%) | 3,112,898 |
| 12 Oct 2020 | CNY | 48.78 | 51.67 | 48.35 | 51.57 | 51.57 | +4.6 (+9.79%) | 3,989,007 |
| 9 Oct 2020 | CNY | 44.7 | 47.3 | 44.01 | 46.97 | 46.97 | +3.26 (+7.46%) | 3,032,700 |
| 30 Sep 2020 | CNY | 44.1 | 44.8 | 43.27 | 43.71 | 43.71 | +0.21 (+0.48%) | 2,346,500 |
| 29 Sep 2020 | CNY | 44.96 | 45.29 | 43.18 | 43.5 | 43.5 | -1.32 (-2.95%) | 2,982,130 |
| 28 Sep 2020 | CNY | 45.3 | 46.08 | 44.21 | 44.82 | 44.82 | -0.74 (-1.62%) | 1,162,874 |
| 25 Sep 2020 | CNY | 45.33 | 46 | 44.8 | 45.56 | 45.56 | +0.23 (+0.51%) | 1,272,700 |
| 24 Sep 2020 | CNY | 45.41 | 46.18 | 44.6 | 45.33 | 45.33 | -0.07 (-0.15%) | 2,218,347 |
| 23 Sep 2020 | CNY | 47.3 | 47.3 | 44.35 | 45.4 | 45.4 | -1.19 (-2.55%) | 4,008,774 |
| 22 Sep 2020 | CNY | 47.75 | 48.6 | 46.01 | 46.59 | 46.59 | -1.16 (-2.43%) | 3,310,600 |
| 21 Sep 2020 | CNY | 47.54 | 48.89 | 45.8 | 47.75 | 47.75 | +0.26 (+0.55%) | 3,464,510 |
| 18 Sep 2020 | CNY | 44.64 | 47.67 | 43.69 | 47.49 | 47.49 | +1.47 (+3.19%) | 4,407,008 |
| 17 Sep 2020 | CNY | 43.07 | 46.8 | 42.94 | 46.02 | 46.02 | +3.22 (+7.52%) | 5,708,596 |
| 16 Sep 2020 | CNY | 39.67 | 43.29 | 39.11 | 42.8 | 42.8 | +3.42 (+8.68%) | 7,819,916 |
| 15 Sep 2020 | CNY | 38.98 | 39.9 | 37.4 | 39.38 | 39.38 | -0.73 (-1.82%) | 3,493,507 |
| 14 Sep 2020 | CNY | 42.69 | 45.01 | 37.41 | 40.11 | 40.11 | -1.26 (-3.05%) | 8,693,141 |
| 11 Sep 2020 | CNY | 38.49 | 41.64 | 36.61 | 41.37 | 41.37 | +3.28 (+8.61%) | 5,505,020 |
| 10 Sep 2020 | CNY | 39.66 | 39.97 | 37.71 | 38.09 | 38.09 | -0.49 (-1.27%) | 2,743,800 |
| 9 Sep 2020 | CNY | 40.2 | 40.75 | 38.57 | 38.58 | 38.58 | -2.3 (-5.63%) | 2,850,176 |
| 8 Sep 2020 | CNY | 39.13 | 41.49 | 38.8 | 40.88 | 40.88 | +1.68 (+4.29%) | 5,193,988 |
| 7 Sep 2020 | CNY | 40.75 | 41.18 | 38.95 | 39.2 | 39.2 | -1.46 (-3.59%) | 4,375,200 |
| 4 Sep 2020 | CNY | 39.87 | 41.19 | 38.58 | 40.66 | 40.66 | -0.44 (-1.07%) | 5,040,200 |
| 3 Sep 2020 | CNY | 41.67 | 42.9 | 40 | 41.1 | 41.1 | -0.2 (-0.48%) | 6,544,988 |
| 2 Sep 2020 | CNY | 39.47 | 42.45 | 39.39 | 41.3 | 41.3 | +2.71 (+7.02%) | 7,582,107 |
| 1 Sep 2020 | CNY | 41.91 | 41.91 | 38.03 | 38.59 | 38.59 | -2.87 (-6.92%) | 9,456,665 |
| 31 Aug 2020 | CNY | 39 | 41.46 | 37.99 | 41.46 | 41.46 | +3.77 (+10.00%) | 4,762,577 |
