| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2020 | CNY | 44.3429 | 45.1286 | 44.3 | 44.8 | 44.8 | +0.65 (+1.47%) | 1,761,361 |
| 4 Nov 2020 | CNY | 44.7714 | 45.1357 | 44.1214 | 44.15 | 44.15 | -0.529 (-1.18%) | 2,200,930 |
| 3 Nov 2020 | CNY | 44.2786 | 44.9214 | 43.8 | 44.6786 | 44.6786 | +0.593 (+1.34%) | 1,574,720 |
| 2 Nov 2020 | CNY | 44.7714 | 45.3214 | 43.5857 | 44.0857 | 44.0857 | -0.979 (-2.17%) | 2,562,028 |
| 30 Oct 2020 | CNY | 47.1 | 47.1143 | 44.9143 | 45.0643 | 45.0643 | -2.286 (-4.83%) | 4,030,180 |
| 29 Oct 2020 | CNY | 46.2429 | 48.25 | 46.2429 | 47.35 | 47.35 | +0.479 (+1.02%) | 3,850,046 |
| 28 Oct 2020 | CNY | 46.4857 | 47.2857 | 45.6571 | 46.8714 | 46.8714 | +0.279 (+0.60%) | 3,466,580 |
| 27 Oct 2020 | CNY | 48.4286 | 48.7071 | 46.5 | 46.5929 | 46.5929 | -0.871 (-1.84%) | 5,733,161 |
| 26 Oct 2020 | CNY | 44.6429 | 47.5 | 44.6429 | 47.4643 | 47.4643 | +2.764 (+6.18%) | 5,244,778 |
| 23 Oct 2020 | CNY | 46.0786 | 46.5857 | 44.0714 | 44.7 | 44.7 | -1.079 (-2.36%) | 3,700,426 |
| 22 Oct 2020 | CNY | 46.05 | 46.9143 | 45.7286 | 45.7786 | 45.7786 | -0.55 (-1.19%) | 3,367,870 |
| 21 Oct 2020 | CNY | 46.0714 | 48.1429 | 45.7857 | 46.3286 | 46.3286 | +0.4 (+0.87%) | 5,167,159 |
| 20 Oct 2020 | CNY | 44.0286 | 46.4286 | 44.0286 | 45.9286 | 45.9286 | +1.586 (+3.58%) | 4,629,681 |
| 19 Oct 2020 | CNY | 45.4857 | 45.5571 | 44.2357 | 44.3429 | 44.3429 | -0.943 (-2.08%) | 3,195,537 |
| 16 Oct 2020 | CNY | 44.3643 | 45.6929 | 44.0071 | 45.2857 | 45.2857 | +1.193 (+2.71%) | 4,154,673 |
| 15 Oct 2020 | CNY | 45.9786 | 46.3357 | 43.9357 | 44.0929 | 44.0929 | -1.407 (-3.09%) | 4,195,741 |
| 14 Oct 2020 | CNY | 45.6429 | 47.4143 | 45.1429 | 45.5 | 45.5 | -0.857 (-1.85%) | 5,436,676 |
| 13 Oct 2020 | CNY | 43.5071 | 47.4857 | 43.5071 | 46.3571 | 46.3571 | +1.814 (+4.07%) | 6,829,615 |
| 12 Oct 2020 | CNY | 42.9286 | 45.1714 | 42.4929 | 44.5429 | 44.5429 | +1.507 (+3.50%) | 5,793,503 |
| 9 Oct 2020 | CNY | 42.3571 | 43.8857 | 42.15 | 43.0357 | 43.0357 | +0.75 (+1.77%) | 5,181,803 |
| 30 Sep 2020 | CNY | 42.5 | 43.2857 | 41.2643 | 42.2857 | 42.2857 | -1.129 (-2.60%) | 5,870,606 |
| 29 Sep 2020 | CNY | 42.2286 | 45.0714 | 42.2286 | 43.4143 | 43.4143 | -3.307 (-7.08%) | 9,455,089 |
| 28 Sep 2020 | CNY | 46.7857 | 47.8571 | 46.7214 | 46.7214 | 46.7214 | -5.193 (-10.00%) | 2,794,260 |
| 25 Sep 2020 | CNY | 53.5714 | 54.3929 | 51.9143 | 51.9143 | 51.9143 | -5.764 (-9.99%) | 9,271,108 |
| 24 Sep 2020 | CNY | 57.6786 | 57.6786 | 52.4357 | 57.6786 | 57.6786 | +5.243 (+10.00%) | 16,464,520 |
| 23 Sep 2020 | CNY | 52.4357 | 52.4357 | 52.4357 | 52.4357 | 52.4357 | +4.764 (+9.99%) | 112,292 |
| 22 Sep 2020 | CNY | 47.6714 | 47.6714 | 47.6714 | 47.6714 | 47.6714 | +4.336 (+10.00%) | 113,960 |
| 21 Sep 2020 | CNY | 43.3357 | 43.3357 | 43.3357 | 43.3357 | 43.3357 | +3.943 (+10.01%) | 82,320 |
| 18 Sep 2020 | CNY | 39.3929 | 39.3929 | 39.3929 | 39.3929 | 39.3929 | +3.579 (+9.99%) | 97,274 |
| 17 Sep 2020 | CNY | 35.8143 | 35.8143 | 35.8143 | 35.8143 | 35.8143 | +3.257 (+10.00%) | 165,900 |
