| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2020 | CNY | 50.5714 | 52.6643 | 49.7857 | 51.65 | 51.65 | +1.079 (+2.13%) | 2,099,270 |
| 13 Oct 2020 | CNY | 50.5 | 51.4571 | 50.0714 | 50.5714 | 50.5714 | +0.1 (+0.20%) | 1,323,984 |
| 12 Oct 2020 | CNY | 49.5714 | 50.6714 | 48.8571 | 50.4714 | 50.4714 | +1.736 (+3.56%) | 1,381,060 |
| 9 Oct 2020 | CNY | 48.0071 | 49.6143 | 47.9929 | 48.7357 | 48.7357 | +1.014 (+2.13%) | 791,326 |
| 30 Sep 2020 | CNY | 47.65 | 48.4786 | 47.6286 | 47.7214 | 47.7214 | -0.336 (-0.70%) | 604,611 |
| 29 Sep 2020 | CNY | 47.5714 | 48.8929 | 47.0357 | 48.0571 | 48.0571 | +1.036 (+2.20%) | 806,391 |
| 28 Sep 2020 | CNY | 48.0357 | 49.1 | 46.7143 | 47.0214 | 47.0214 | -1.336 (-2.76%) | 1,069,391 |
| 25 Sep 2020 | CNY | 49.2714 | 50.3643 | 47.8571 | 48.3571 | 48.3571 | -0.986 (-2.00%) | 1,127,819 |
| 24 Sep 2020 | CNY | 51.0786 | 51.0786 | 49.1643 | 49.3429 | 49.3429 | -2.143 (-4.16%) | 1,342,325 |
| 23 Sep 2020 | CNY | 51.4286 | 52.1286 | 50.6571 | 51.4857 | 51.4857 | +0.2 (+0.39%) | 1,708,688 |
| 22 Sep 2020 | CNY | 49.9929 | 52.5643 | 48.9571 | 51.2857 | 51.2857 | +0.986 (+1.96%) | 2,082,105 |
| 21 Sep 2020 | CNY | 50.4357 | 51.4143 | 49.6643 | 50.3 | 50.3 | -0.186 (-0.37%) | 1,037,943 |
| 18 Sep 2020 | CNY | 50.0643 | 50.7 | 49.2857 | 50.4857 | 50.4857 | +0.571 (+1.14%) | 1,088,537 |
| 17 Sep 2020 | CNY | 47.5143 | 50.5357 | 47.3143 | 49.9143 | 49.9143 | +1.807 (+3.76%) | 1,390,352 |
| 16 Sep 2020 | CNY | 48.5714 | 48.9286 | 47.4643 | 48.1071 | 48.1071 | -0.586 (-1.20%) | 797,347 |
| 15 Sep 2020 | CNY | 48.85 | 49.9571 | 48.3 | 48.6929 | 48.6929 | -0.236 (-0.48%) | 1,062,304 |
| 14 Sep 2020 | CNY | 48.2857 | 49.6429 | 48.0786 | 48.9286 | 48.9286 | +0.714 (+1.48%) | 1,293,842 |
| 11 Sep 2020 | CNY | 46.4286 | 48.7714 | 45.8929 | 48.2143 | 48.2143 | +1.921 (+4.15%) | 1,428,840 |
| 10 Sep 2020 | CNY | 45.8571 | 48.7857 | 45.8571 | 46.2929 | 46.2929 | +0.564 (+1.23%) | 1,567,071 |
| 9 Sep 2020 | CNY | 48.8214 | 48.8214 | 45.7 | 45.7286 | 45.7286 | -3.378 (-6.88%) | 1,913,562 |
| 8 Sep 2020 | CNY | 50 | 50.6929 | 47.9214 | 49.1071 | 49.1071 | -0.607 (-1.22%) | 1,211,816 |
| 7 Sep 2020 | CNY | 52.4071 | 53.2857 | 49.6429 | 49.7143 | 49.7143 | -3.057 (-5.79%) | 1,632,477 |
| 4 Sep 2020 | CNY | 51.4643 | 52.8571 | 50.9643 | 52.7714 | 52.7714 | +0.436 (+0.83%) | 715,828 |
| 3 Sep 2020 | CNY | 52.15 | 53.9929 | 51.4429 | 52.3357 | 52.3357 | +0.021 (+0.04%) | 1,154,720 |
| 2 Sep 2020 | CNY | 54.2929 | 54.2929 | 51.6071 | 52.3143 | 52.3143 | -1.721 (-3.19%) | 1,721,025 |
| 1 Sep 2020 | CNY | 54.7143 | 55.4857 | 53.2929 | 54.0357 | 54.0357 | -0.6 (-1.10%) | 1,166,100 |
| 31 Aug 2020 | CNY | 58.5714 | 58.5714 | 54.5571 | 54.6357 | 54.6357 | -2.714 (-4.73%) | 2,960,867 |
| 28 Aug 2020 | CNY | 53.4929 | 58.2571 | 52.2143 | 57.35 | 57.35 | +3.85 (+7.20%) | 2,189,342 |
| 27 Aug 2020 | CNY | 52.75 | 54.1286 | 51.0857 | 53.5 | 53.5 | +1.779 (+3.44%) | 1,399,647 |
| 26 Aug 2020 | CNY | 55.0643 | 55.4643 | 51.3643 | 51.7214 | 51.7214 | -3.157 (-5.75%) | 1,674,654 |
