| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | CNY | 35.95 | 38.5 | 35.63 | 37.41 | 37.41 | +1.48 (+4.12%) | 654,000 |
| 9 Oct 2020 | CNY | 36.72 | 37.45 | 35.68 | 35.93 | 35.93 | -0.79 (-2.15%) | 571,800 |
| 30 Sep 2020 | CNY | 36.68 | 37.04 | 36.4 | 36.72 | 36.72 | +0.04 (+0.11%) | 454,900 |
| 29 Sep 2020 | CNY | 36.89 | 37.48 | 36.5 | 36.68 | 36.68 | -0.13 (-0.35%) | 392,800 |
| 28 Sep 2020 | CNY | 38.51 | 38.52 | 36.76 | 36.81 | 36.81 | -1.94 (-5.01%) | 522,900 |
| 25 Sep 2020 | CNY | 40.18 | 40.49 | 38.38 | 38.75 | 38.75 | -1.17 (-2.93%) | 493,200 |
| 24 Sep 2020 | CNY | 39.69 | 40.6 | 39.5 | 39.92 | 39.92 | -0.06 (-0.15%) | 552,900 |
| 23 Sep 2020 | CNY | 39.36 | 40.45 | 39.05 | 39.98 | 39.98 | +0.98 (+2.51%) | 673,700 |
| 22 Sep 2020 | CNY | 37.79 | 39.48 | 37.29 | 39 | 39 | +0.83 (+2.17%) | 759,500 |
| 21 Sep 2020 | CNY | 38.07 | 38.73 | 37.44 | 38.17 | 38.17 | +0.21 (+0.55%) | 416,300 |
| 18 Sep 2020 | CNY | 36.94 | 38.37 | 36.92 | 37.96 | 37.96 | +0.68 (+1.82%) | 553,670 |
| 17 Sep 2020 | CNY | 37.16 | 37.72 | 36.95 | 37.28 | 37.28 | +0.02 (+0.05%) | 304,700 |
| 16 Sep 2020 | CNY | 37.97 | 38.8 | 37.07 | 37.26 | 37.26 | -0.51 (-1.35%) | 529,200 |
| 15 Sep 2020 | CNY | 37.3 | 38.26 | 36.72 | 37.77 | 37.77 | +0.77 (+2.08%) | 528,200 |
| 14 Sep 2020 | CNY | 37.1 | 37.9 | 36.67 | 37 | 37 | -0.22 (-0.59%) | 608,200 |
| 11 Sep 2020 | CNY | 37.57 | 37.6 | 36.62 | 37.22 | 37.22 | +0.22 (+0.59%) | 485,400 |
| 10 Sep 2020 | CNY | 38.1 | 38.46 | 37 | 37 | 37 | -1.09 (-2.86%) | 670,300 |
| 9 Sep 2020 | CNY | 39.92 | 39.92 | 37.78 | 38.09 | 38.09 | -1.46 (-3.69%) | 656,070 |
| 8 Sep 2020 | CNY | 38.66 | 39.7 | 37.8 | 39.55 | 39.55 | +0.87 (+2.25%) | 650,200 |
| 7 Sep 2020 | CNY | 40.9 | 41.02 | 38.51 | 38.68 | 38.68 | -2.57 (-6.23%) | 1,109,400 |
| 4 Sep 2020 | CNY | 40.02 | 41.38 | 39.56 | 41.25 | 41.25 | +0.75 (+1.85%) | 430,100 |
| 3 Sep 2020 | CNY | 41.24 | 41.24 | 40.2 | 40.5 | 40.5 | -0.64 (-1.56%) | 462,300 |
| 2 Sep 2020 | CNY | 41.97 | 42.1 | 40.75 | 41.14 | 41.14 | -0.46 (-1.11%) | 686,900 |
| 1 Sep 2020 | CNY | 42.16 | 42.36 | 41.01 | 41.6 | 41.6 | -0.54 (-1.28%) | 538,000 |
| 31 Aug 2020 | CNY | 43.4 | 43.59 | 42.1 | 42.14 | 42.14 | -1.02 (-2.36%) | 787,000 |
| 28 Aug 2020 | CNY | 42.02 | 43.5 | 42 | 43.16 | 43.16 | +0.42 (+0.98%) | 817,100 |
| 27 Aug 2020 | CNY | 43 | 43.2 | 42.1 | 42.74 | 42.74 | -0.34 (-0.79%) | 821,000 |
| 26 Aug 2020 | CNY | 42.36 | 43.74 | 42.01 | 43.08 | 43.08 | +0.69 (+1.63%) | 1,463,500 |
| 25 Aug 2020 | CNY | 42.3 | 43.83 | 41.18 | 42.39 | 42.39 | +0.11 (+0.26%) | 1,283,700 |
| 24 Aug 2020 | CNY | 41.81 | 42.6 | 40.51 | 42.28 | 42.28 | +0.87 (+2.10%) | 1,238,900 |
