| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 48 | 48 | 46.27 | 47.13 | 47.13 | -0.08 (-0.17%) | 558,310 |
| 19 Oct 2020 | CNY | 48.02 | 48.43 | 46.86 | 47.21 | 47.21 | -0.79 (-1.65%) | 605,473 |
| 16 Oct 2020 | CNY | 49.69 | 49.69 | 47.86 | 48 | 48 | -1.34 (-2.72%) | 919,772 |
| 15 Oct 2020 | CNY | 51.38 | 51.38 | 49.16 | 49.34 | 49.34 | -1.99 (-3.88%) | 823,783 |
| 14 Oct 2020 | CNY | 51.3 | 52 | 50.9 | 51.33 | 51.33 | +0.11 (+0.21%) | 786,333 |
| 13 Oct 2020 | CNY | 51.67 | 52.31 | 51.01 | 51.22 | 51.22 | -0.58 (-1.12%) | 842,077 |
| 12 Oct 2020 | CNY | 50.31 | 51.8 | 50 | 51.8 | 51.8 | +0.63 (+1.23%) | 1,193,354 |
| 9 Oct 2020 | CNY | 50.12 | 51.93 | 50 | 51.17 | 51.17 | +1.72 (+3.48%) | 705,414 |
| 30 Sep 2020 | CNY | 48.69 | 50.38 | 48.68 | 49.45 | 49.45 | +0.76 (+1.56%) | 810,380 |
| 29 Sep 2020 | CNY | 48.24 | 49.41 | 48.24 | 48.69 | 48.69 | +0.69 (+1.44%) | 602,416 |
| 28 Sep 2020 | CNY | 50.2 | 50.4 | 48 | 48 | 48 | -1.4 (-2.83%) | 777,276 |
| 25 Sep 2020 | CNY | 51.15 | 51.98 | 49.3 | 49.4 | 49.4 | -1.12 (-2.22%) | 897,312 |
| 24 Sep 2020 | CNY | 52.04 | 52.06 | 50.2 | 50.52 | 50.52 | -2.29 (-4.34%) | 975,359 |
| 23 Sep 2020 | CNY | 50.75 | 54.37 | 49.9 | 52.81 | 52.81 | +2.06 (+4.06%) | 1,561,749 |
| 22 Sep 2020 | CNY | 49.5 | 52.38 | 49.31 | 50.75 | 50.75 | +0.66 (+1.32%) | 1,044,674 |
| 21 Sep 2020 | CNY | 51.1 | 51.1 | 49.55 | 50.09 | 50.09 | -1.19 (-2.32%) | 572,410 |
| 18 Sep 2020 | CNY | 49.91 | 52.44 | 49.75 | 51.28 | 51.28 | +1.3 (+2.60%) | 1,030,838 |
| 17 Sep 2020 | CNY | 47.98 | 50.56 | 47.69 | 49.98 | 49.98 | +2.01 (+4.19%) | 892,494 |
| 16 Sep 2020 | CNY | 49.2 | 49.45 | 47.74 | 47.97 | 47.97 | -1.44 (-2.91%) | 543,641 |
| 15 Sep 2020 | CNY | 50.01 | 50.29 | 48.5 | 49.41 | 49.41 | -0.48 (-0.96%) | 432,375 |
| 14 Sep 2020 | CNY | 48.99 | 50.49 | 48.51 | 49.89 | 49.89 | +1.27 (+2.61%) | 500,725 |
| 11 Sep 2020 | CNY | 46.43 | 48.62 | 45.8 | 48.62 | 48.62 | +2.05 (+4.40%) | 639,625 |
| 10 Sep 2020 | CNY | 47.12 | 48.4 | 46.04 | 46.57 | 46.57 | -0.53 (-1.13%) | 517,608 |
| 9 Sep 2020 | CNY | 49.55 | 49.55 | 47.1 | 47.1 | 47.1 | -2.69 (-5.40%) | 749,120 |
| 8 Sep 2020 | CNY | 51.39 | 51.39 | 49.2 | 49.79 | 49.79 | -0.6 (-1.19%) | 468,273 |
| 7 Sep 2020 | CNY | 50.63 | 51.7 | 49.94 | 50.39 | 50.39 | +0.03 (+0.06%) | 717,554 |
| 4 Sep 2020 | CNY | 50.36 | 50.79 | 49.32 | 50.36 | 50.36 | -0.5 (-0.98%) | 577,182 |
| 3 Sep 2020 | CNY | 51.51 | 51.51 | 49.77 | 50.86 | 50.86 | -0.14 (-0.27%) | 786,353 |
| 2 Sep 2020 | CNY | 52.21 | 52.21 | 50.7 | 51 | 51 | -0.64 (-1.24%) | 532,596 |
| 1 Sep 2020 | CNY | 51.61 | 52.21 | 50.32 | 51.64 | 51.64 | +0.34 (+0.66%) | 574,898 |
