| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 40.55 | 40.55 | 39.69 | 40.23 | 40.23 | -0.03 (-0.07%) | 461,079 |
| 19 Oct 2020 | CNY | 40.95 | 41.14 | 40.08 | 40.26 | 40.26 | -0.42 (-1.03%) | 727,916 |
| 16 Oct 2020 | CNY | 40.75 | 41.05 | 40.24 | 40.68 | 40.68 | +0.13 (+0.32%) | 628,833 |
| 15 Oct 2020 | CNY | 40.51 | 41.54 | 40.4 | 40.55 | 40.55 | -0.45 (-1.10%) | 739,278 |
| 14 Oct 2020 | CNY | 41.43 | 41.74 | 40.68 | 41 | 41 | -0.46 (-1.11%) | 860,510 |
| 13 Oct 2020 | CNY | 41.42 | 41.98 | 41.37 | 41.46 | 41.46 | -0.12 (-0.29%) | 921,932 |
| 12 Oct 2020 | CNY | 40.85 | 41.68 | 40.5 | 41.58 | 41.58 | +1.17 (+2.90%) | 1,428,495 |
| 9 Oct 2020 | CNY | 40.19 | 40.98 | 40.19 | 40.41 | 40.41 | +0.67 (+1.69%) | 1,192,995 |
| 30 Sep 2020 | CNY | 39.8 | 40.38 | 39.35 | 39.74 | 39.74 | +0.14 (+0.35%) | 927,093 |
| 29 Sep 2020 | CNY | 38.56 | 40.3 | 38.56 | 39.6 | 39.6 | +1.26 (+3.29%) | 845,432 |
| 28 Sep 2020 | CNY | 39 | 39.98 | 38 | 38.34 | 38.34 | -1.14 (-2.89%) | 651,863 |
| 25 Sep 2020 | CNY | 40.3 | 40.66 | 39.42 | 39.48 | 39.48 | -0.84 (-2.08%) | 765,328 |
| 24 Sep 2020 | CNY | 40.6 | 40.97 | 39.63 | 40.32 | 40.32 | -0.78 (-1.90%) | 1,406,178 |
| 23 Sep 2020 | CNY | 40.31 | 41.33 | 40.13 | 41.1 | 41.1 | +1.02 (+2.54%) | 1,795,610 |
| 22 Sep 2020 | CNY | 40.35 | 40.71 | 39.51 | 40.08 | 40.08 | -0.27 (-0.67%) | 779,926 |
| 21 Sep 2020 | CNY | 40.66 | 41.18 | 40.1 | 40.35 | 40.35 | -0.17 (-0.42%) | 751,752 |
| 18 Sep 2020 | CNY | 40.4 | 41.24 | 40.1 | 40.52 | 40.52 | -0.12 (-0.30%) | 1,106,066 |
| 17 Sep 2020 | CNY | 39.09 | 41.2 | 39.01 | 40.64 | 40.64 | +1.34 (+3.41%) | 1,967,251 |
| 16 Sep 2020 | CNY | 38.8 | 39.61 | 38.01 | 39.3 | 39.3 | +0.82 (+2.13%) | 993,362 |
| 15 Sep 2020 | CNY | 38.66 | 38.92 | 38.22 | 38.48 | 38.48 | +0.05 (+0.13%) | 760,755 |
| 14 Sep 2020 | CNY | 37.88 | 39.01 | 37.88 | 38.43 | 38.43 | +1.13 (+3.03%) | 1,095,643 |
| 11 Sep 2020 | CNY | 36.83 | 37.88 | 36.33 | 37.3 | 37.3 | +0.51 (+1.39%) | 841,580 |
| 10 Sep 2020 | CNY | 38.01 | 38.6 | 36.79 | 36.79 | 36.79 | -1.04 (-2.75%) | 906,319 |
| 9 Sep 2020 | CNY | 38.81 | 38.84 | 37.7 | 37.83 | 37.83 | -1.25 (-3.20%) | 1,155,996 |
| 8 Sep 2020 | CNY | 39.97 | 40.1 | 38.7 | 39.08 | 39.08 | -0.82 (-2.06%) | 1,202,305 |
| 7 Sep 2020 | CNY | 41.42 | 41.67 | 39.79 | 39.9 | 39.9 | -1.76 (-4.22%) | 1,676,962 |
| 4 Sep 2020 | CNY | 40.49 | 42.28 | 40.21 | 41.66 | 41.66 | +0.24 (+0.58%) | 1,386,360 |
| 3 Sep 2020 | CNY | 42.9 | 43.1 | 40.97 | 41.42 | 41.42 | -1.4 (-3.27%) | 1,554,638 |
| 2 Sep 2020 | CNY | 43.14 | 43.42 | 41.77 | 42.82 | 42.82 | -0.37 (-0.86%) | 1,885,830 |
| 1 Sep 2020 | CNY | 41.48 | 43.45 | 41.43 | 43.19 | 43.19 | +1.7 (+4.10%) | 2,165,934 |
