| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 41.37 | 41.37 | 39.71 | 40.44 | 40.44 | -0.99 (-2.39%) | 3,266,376 |
| 19 Oct 2020 | CNY | 43.91 | 43.91 | 41.01 | 41.43 | 41.43 | -2.35 (-5.37%) | 1,992,947 |
| 16 Oct 2020 | CNY | 44.18 | 44.18 | 43.11 | 43.78 | 43.78 | -0.02 (-0.05%) | 1,406,256 |
| 15 Oct 2020 | CNY | 44.97 | 46.12 | 43.5 | 43.8 | 43.8 | -0.44 (-0.99%) | 2,528,434 |
| 14 Oct 2020 | CNY | 44.05 | 45.92 | 43.82 | 44.24 | 44.24 | +0.24 (+0.55%) | 1,723,742 |
| 13 Oct 2020 | CNY | 44.18 | 44.3 | 43.15 | 44 | 44 | -0.07 (-0.16%) | 1,443,472 |
| 12 Oct 2020 | CNY | 42.07 | 44.5 | 42.07 | 44.07 | 44.07 | +2.12 (+5.05%) | 2,867,551 |
| 9 Oct 2020 | CNY | 40.36 | 42.36 | 39.09 | 41.95 | 41.95 | +1.81 (+4.51%) | 3,685,951 |
| 30 Sep 2020 | CNY | 40.31 | 40.7 | 39.17 | 40.14 | 40.14 | 0.0 (0.0%) | 1,959,806 |
| 29 Sep 2020 | CNY | 40.5 | 41.15 | 39.52 | 40.14 | 40.14 | +0.03 (+0.07%) | 1,449,194 |
| 28 Sep 2020 | CNY | 40.5 | 41 | 39.39 | 40.11 | 40.11 | -0.37 (-0.91%) | 2,214,093 |
| 25 Sep 2020 | CNY | 40.5 | 40.88 | 39.01 | 40.48 | 40.48 | +0.68 (+1.71%) | 4,390,462 |
| 24 Sep 2020 | CNY | 43 | 43.19 | 39.78 | 39.8 | 39.8 | -2.8 (-6.57%) | 2,770,449 |
| 23 Sep 2020 | CNY | 43.5 | 43.72 | 41.05 | 42.6 | 42.6 | -1.14 (-2.61%) | 4,113,786 |
| 22 Sep 2020 | CNY | 42.74 | 44.77 | 41.25 | 43.74 | 43.74 | +1.14 (+2.68%) | 3,459,797 |
| 21 Sep 2020 | CNY | 44.46 | 44.58 | 41.95 | 42.6 | 42.6 | -1.65 (-3.73%) | 2,518,368 |
| 18 Sep 2020 | CNY | 45.04 | 45.04 | 43.16 | 44.25 | 44.25 | -0.26 (-0.58%) | 2,278,461 |
| 17 Sep 2020 | CNY | 44.39 | 45.36 | 43.59 | 44.51 | 44.51 | +0.51 (+1.16%) | 1,680,485 |
| 16 Sep 2020 | CNY | 45.45 | 45.67 | 43.19 | 44 | 44 | -1.1 (-2.44%) | 2,975,453 |
| 15 Sep 2020 | CNY | 43.23 | 45.5 | 42.31 | 45.1 | 45.1 | +1.86 (+4.30%) | 2,671,034 |
| 14 Sep 2020 | CNY | 43.98 | 44 | 42 | 43.24 | 43.24 | -0.26 (-0.60%) | 2,419,641 |
| 11 Sep 2020 | CNY | 42.76 | 43.5 | 41.42 | 43.5 | 43.5 | +1.21 (+2.86%) | 1,251,359 |
| 10 Sep 2020 | CNY | 42.7 | 44 | 41.83 | 42.29 | 42.29 | -0.16 (-0.38%) | 1,856,733 |
| 9 Sep 2020 | CNY | 43.05 | 43.9 | 41.84 | 42.45 | 42.45 | -1.88 (-4.24%) | 2,718,674 |
| 8 Sep 2020 | CNY | 44.49 | 45.34 | 42.3 | 44.33 | 44.33 | -0.37 (-0.83%) | 3,164,648 |
| 7 Sep 2020 | CNY | 46.2 | 46.75 | 44 | 44.7 | 44.7 | -1.98 (-4.24%) | 3,411,871 |
| 4 Sep 2020 | CNY | 48 | 48.19 | 45.31 | 46.68 | 46.68 | -1.88 (-3.87%) | 3,889,998 |
| 3 Sep 2020 | CNY | 53.65 | 53.68 | 48 | 48.56 | 48.56 | -4.72 (-8.86%) | 4,183,621 |
| 2 Sep 2020 | CNY | 54.38 | 54.38 | 52.2 | 53.28 | 53.28 | -0.52 (-0.97%) | 1,419,244 |
| 1 Sep 2020 | CNY | 53.6 | 55.4 | 53.03 | 53.8 | 53.8 | +0.21 (+0.39%) | 1,686,388 |
