| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 71.6846 | 72.9231 | 71.5385 | 72.5308 | 72.5308 | +0.238 (+0.33%) | 2,326,910 |
| 19 Oct 2020 | CNY | 74.4846 | 74.9769 | 71.6385 | 72.2923 | 72.2923 | -1.946 (-2.62%) | 3,399,389 |
| 16 Oct 2020 | CNY | 75 | 75.5231 | 73.9385 | 74.2385 | 74.2385 | -0.769 (-1.03%) | 2,293,813 |
| 15 Oct 2020 | CNY | 76.4539 | 76.6923 | 74.7769 | 75.0077 | 75.0077 | -1.146 (-1.51%) | 3,026,463 |
| 14 Oct 2020 | CNY | 76.1539 | 77.9769 | 75.2308 | 76.1539 | 76.1539 | +0.038 (+0.05%) | 5,141,191 |
| 13 Oct 2020 | CNY | 75.6539 | 77 | 75.0385 | 76.1154 | 76.1154 | +0.723 (+0.96%) | 4,184,605 |
| 12 Oct 2020 | CNY | 74.7769 | 76.1231 | 74.2539 | 75.3923 | 75.3923 | +0.769 (+1.03%) | 4,116,752 |
| 9 Oct 2020 | CNY | 76.9308 | 77.1385 | 73.8692 | 74.6231 | 74.6231 | -1.762 (-2.31%) | 5,752,827 |
| 30 Sep 2020 | CNY | 75.8692 | 77.9077 | 75.2923 | 76.3846 | 76.3846 | +0.623 (+0.82%) | 3,098,526 |
| 29 Sep 2020 | CNY | 76.3846 | 77.2923 | 74.6231 | 75.7615 | 75.7615 | +0.123 (+0.16%) | 2,715,768 |
| 28 Sep 2020 | CNY | 77.0462 | 77.0769 | 75 | 75.6385 | 75.6385 | -1.054 (-1.37%) | 1,904,102 |
| 25 Sep 2020 | CNY | 77.1846 | 78.4077 | 75.8615 | 76.6923 | 76.6923 | +0.339 (+0.44%) | 3,090,288 |
| 24 Sep 2020 | CNY | 77.3692 | 77.3846 | 75.3615 | 76.3538 | 76.3538 | -1.108 (-1.43%) | 2,619,639 |
| 23 Sep 2020 | CNY | 74.8769 | 77.5 | 74.3231 | 77.4615 | 77.4615 | +2.462 (+3.28%) | 3,761,488 |
| 22 Sep 2020 | CNY | 78.6385 | 78.6385 | 74.3077 | 75 | 75 | -2.531 (-3.26%) | 7,212,561 |
| 21 Sep 2020 | CNY | 78.8 | 81 | 76.9615 | 77.5308 | 77.5308 | +1.538 (+2.02%) | 6,044,343 |
| 18 Sep 2020 | CNY | 74.4231 | 78.8385 | 73.8462 | 75.9923 | 75.9923 | +1.677 (+2.26%) | 7,118,741 |
| 17 Sep 2020 | CNY | 76.0385 | 76.0539 | 73.6769 | 74.3154 | 74.3154 | -1.985 (-2.60%) | 4,861,108 |
| 16 Sep 2020 | CNY | 78.9846 | 81.2231 | 75.8462 | 76.3 | 76.3 | -2.515 (-3.19%) | 5,822,952 |
| 15 Sep 2020 | CNY | 77.3615 | 79.4615 | 76.1692 | 78.8154 | 78.8154 | +2.146 (+2.80%) | 2,356,610 |
| 14 Sep 2020 | CNY | 77.6923 | 77.7539 | 74.8308 | 76.6692 | 76.6692 | -0.315 (-0.41%) | 2,506,563 |
| 11 Sep 2020 | CNY | 75.1615 | 78.1077 | 74.6 | 76.9846 | 76.9846 | +2.423 (+3.25%) | 3,143,809 |
| 10 Sep 2020 | CNY | 75.1462 | 76.3 | 74.1154 | 74.5615 | 74.5615 | +0.423 (+0.57%) | 2,117,065 |
| 9 Sep 2020 | CNY | 76.4615 | 76.4615 | 71.7077 | 74.1385 | 74.1385 | -1.738 (-2.29%) | 3,669,515 |
| 8 Sep 2020 | CNY | 76.8 | 77.5846 | 74.6539 | 75.8769 | 75.8769 | -0.669 (-0.87%) | 3,407,900 |
| 7 Sep 2020 | CNY | 79.9154 | 79.9923 | 76.1923 | 76.5462 | 76.5462 | -3.454 (-4.32%) | 3,470,821 |
| 4 Sep 2020 | CNY | 78.4615 | 80.9615 | 77.6923 | 80 | 80 | -1.092 (-1.35%) | 2,846,183 |
| 3 Sep 2020 | CNY | 81.5308 | 83.0692 | 80.3846 | 81.0923 | 81.0923 | +0.177 (+0.22%) | 4,028,586 |
| 2 Sep 2020 | CNY | 79.4 | 82 | 77.6923 | 80.9154 | 80.9154 | +1.639 (+2.07%) | 4,491,500 |
| 1 Sep 2020 | CNY | 77.5385 | 80.6231 | 77.5385 | 79.2769 | 79.2769 | +1.738 (+2.24%) | 4,315,825 |
