| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 41.13 | 42.87 | 41.13 | 42.35 | 42.35 | +1.91 (+4.72%) | 1,707,514 |
| 30 Sep 2020 | CNY | 39.81 | 40.98 | 39.81 | 40.44 | 40.44 | +0.37 (+0.92%) | 1,000,389 |
| 29 Sep 2020 | CNY | 38.5 | 40.47 | 38.43 | 40.07 | 40.07 | +1.44 (+3.73%) | 852,946 |
| 28 Sep 2020 | CNY | 39.79 | 40.05 | 38.61 | 38.63 | 38.63 | -1.03 (-2.60%) | 555,419 |
| 25 Sep 2020 | CNY | 40.6 | 40.79 | 39.09 | 39.66 | 39.66 | -0.6 (-1.49%) | 758,943 |
| 24 Sep 2020 | CNY | 40.8 | 41.18 | 40.12 | 40.26 | 40.26 | -1.1 (-2.66%) | 851,543 |
| 23 Sep 2020 | CNY | 40.79 | 41.45 | 40.32 | 41.36 | 41.36 | +1.28 (+3.19%) | 1,435,117 |
| 22 Sep 2020 | CNY | 40.41 | 40.95 | 39.71 | 40.08 | 40.08 | -0.46 (-1.13%) | 846,797 |
| 21 Sep 2020 | CNY | 41.19 | 41.34 | 40 | 40.54 | 40.54 | -0.41 (-1.00%) | 877,865 |
| 18 Sep 2020 | CNY | 40.76 | 41.56 | 40.3 | 40.95 | 40.95 | +0.19 (+0.47%) | 1,126,926 |
| 17 Sep 2020 | CNY | 39.63 | 40.97 | 39.03 | 40.76 | 40.76 | +1.13 (+2.85%) | 1,563,874 |
| 16 Sep 2020 | CNY | 39.51 | 40.18 | 39.18 | 39.63 | 39.63 | +0.24 (+0.61%) | 591,847 |
| 15 Sep 2020 | CNY | 39.1 | 39.75 | 38.56 | 39.39 | 39.39 | +0.41 (+1.05%) | 608,297 |
| 14 Sep 2020 | CNY | 37.88 | 39.88 | 37.88 | 38.98 | 38.98 | +1.32 (+3.51%) | 978,432 |
| 11 Sep 2020 | CNY | 37.37 | 37.8 | 36.63 | 37.66 | 37.66 | +0.84 (+2.28%) | 424,684 |
| 10 Sep 2020 | CNY | 38.52 | 38.65 | 36.65 | 36.82 | 36.82 | -1.28 (-3.36%) | 655,497 |
| 9 Sep 2020 | CNY | 39.38 | 39.38 | 37.83 | 38.1 | 38.1 | -1.69 (-4.25%) | 1,148,429 |
| 8 Sep 2020 | CNY | 40.38 | 40.4 | 39.25 | 39.79 | 39.79 | -0.34 (-0.85%) | 681,823 |
| 7 Sep 2020 | CNY | 40.02 | 40.72 | 40 | 40.13 | 40.13 | -0.08 (-0.20%) | 721,296 |
| 4 Sep 2020 | CNY | 39.81 | 40.65 | 39.43 | 40.21 | 40.21 | -0.02 (-0.05%) | 590,615 |
| 3 Sep 2020 | CNY | 40.54 | 40.84 | 40 | 40.23 | 40.23 | -0.17 (-0.42%) | 642,654 |
| 2 Sep 2020 | CNY | 41 | 41.24 | 40.1 | 40.4 | 40.4 | -0.69 (-1.68%) | 874,167 |
| 1 Sep 2020 | CNY | 40.61 | 41.52 | 40.61 | 41.09 | 41.09 | +0.43 (+1.06%) | 600,450 |
| 31 Aug 2020 | CNY | 40.2 | 41.98 | 40.2 | 40.66 | 40.66 | +0.67 (+1.68%) | 957,307 |
| 28 Aug 2020 | CNY | 39.88 | 40.34 | 39.67 | 39.99 | 39.99 | +0.1 (+0.25%) | 650,982 |
| 27 Aug 2020 | CNY | 39.5 | 40.66 | 39.2 | 39.89 | 39.89 | +0.44 (+1.12%) | 780,985 |
| 26 Aug 2020 | CNY | 40.84 | 41.3 | 39.3 | 39.45 | 39.45 | -1.39 (-3.40%) | 1,062,569 |
| 25 Aug 2020 | CNY | 41.7 | 41.97 | 40.8 | 40.84 | 40.84 | -0.77 (-1.85%) | 851,891 |
| 24 Aug 2020 | CNY | 41.62 | 41.97 | 40.66 | 41.61 | 41.61 | +0.23 (+0.56%) | 689,220 |
| 21 Aug 2020 | CNY | 41.9 | 42.25 | 41.38 | 41.38 | 41.38 | -0.1 (-0.24%) | 449,715 |
