| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 46.7 | 47.5 | 46.53 | 47.1 | 47.1 | +1.18 (+2.57%) | 550,204 |
| 30 Sep 2020 | CNY | 46 | 46.83 | 45.7 | 45.92 | 45.92 | -0.45 (-0.97%) | 431,227 |
| 29 Sep 2020 | CNY | 46.06 | 47.14 | 46.06 | 46.37 | 46.37 | +0.48 (+1.05%) | 531,062 |
| 28 Sep 2020 | CNY | 47.6 | 47.6 | 45.77 | 45.89 | 45.89 | -1.38 (-2.92%) | 718,125 |
| 25 Sep 2020 | CNY | 49.14 | 49.18 | 47.06 | 47.27 | 47.27 | -1.48 (-3.04%) | 1,142,359 |
| 24 Sep 2020 | CNY | 49.3 | 51.86 | 48.48 | 48.75 | 48.75 | -1.95 (-3.85%) | 1,656,056 |
| 23 Sep 2020 | CNY | 50 | 52.85 | 49.62 | 50.7 | 50.7 | +2.18 (+4.49%) | 2,162,243 |
| 22 Sep 2020 | CNY | 49.91 | 50.2 | 48.3 | 48.52 | 48.52 | -1.99 (-3.94%) | 1,095,438 |
| 21 Sep 2020 | CNY | 50.6 | 52.59 | 50.17 | 50.51 | 50.51 | -0.91 (-1.77%) | 1,243,549 |
| 18 Sep 2020 | CNY | 52.72 | 52.72 | 51.11 | 51.42 | 51.42 | -1.07 (-2.04%) | 1,523,191 |
| 17 Sep 2020 | CNY | 50.4 | 53.5 | 49.2 | 52.49 | 52.49 | +2.13 (+4.23%) | 3,084,564 |
| 16 Sep 2020 | CNY | 48.41 | 50.47 | 47.58 | 50.36 | 50.36 | +1.86 (+3.84%) | 2,003,210 |
| 15 Sep 2020 | CNY | 48.06 | 48.98 | 48 | 48.5 | 48.5 | -0.16 (-0.33%) | 852,528 |
| 14 Sep 2020 | CNY | 47.66 | 49.48 | 47.66 | 48.66 | 48.66 | +0.74 (+1.54%) | 1,195,617 |
| 11 Sep 2020 | CNY | 47.07 | 47.96 | 46.01 | 47.92 | 47.92 | +0.71 (+1.50%) | 1,025,295 |
| 10 Sep 2020 | CNY | 48.13 | 48.38 | 45.5 | 47.21 | 47.21 | -0.48 (-1.01%) | 1,393,470 |
| 9 Sep 2020 | CNY | 49.34 | 49.8 | 47.02 | 47.69 | 47.69 | -2.78 (-5.51%) | 1,761,238 |
| 8 Sep 2020 | CNY | 48.84 | 51.5 | 48.22 | 50.47 | 50.47 | +1.55 (+3.17%) | 1,886,850 |
| 7 Sep 2020 | CNY | 52.09 | 52.09 | 48.8 | 48.92 | 48.92 | -2.38 (-4.64%) | 1,445,629 |
| 4 Sep 2020 | CNY | 50.5 | 51.68 | 50.41 | 51.3 | 51.3 | -0.5 (-0.97%) | 837,801 |
| 3 Sep 2020 | CNY | 50.9 | 51.85 | 49.65 | 51.8 | 51.8 | +0.67 (+1.31%) | 1,677,808 |
| 2 Sep 2020 | CNY | 52.71 | 52.71 | 50.3 | 51.13 | 51.13 | -1.28 (-2.44%) | 1,649,129 |
| 1 Sep 2020 | CNY | 51.58 | 53.45 | 51.28 | 52.41 | 52.41 | +0.88 (+1.71%) | 1,191,066 |
| 31 Aug 2020 | CNY | 52 | 52.77 | 51 | 51.53 | 51.53 | -0.77 (-1.47%) | 1,194,675 |
| 28 Aug 2020 | CNY | 51.38 | 53.66 | 50.6 | 52.3 | 52.3 | +0.39 (+0.75%) | 1,891,370 |
| 27 Aug 2020 | CNY | 50.01 | 53.4 | 50.01 | 51.91 | 51.91 | +1.53 (+3.04%) | 1,683,009 |
| 26 Aug 2020 | CNY | 53.49 | 53.85 | 50.23 | 50.38 | 50.38 | -3.44 (-6.39%) | 2,130,944 |
| 25 Aug 2020 | CNY | 53.74 | 54.84 | 53.14 | 53.82 | 53.82 | +0.58 (+1.09%) | 1,843,342 |
| 24 Aug 2020 | CNY | 56.2 | 56.2 | 52.66 | 53.24 | 53.24 | -2.99 (-5.32%) | 2,258,401 |
| 21 Aug 2020 | CNY | 57.68 | 58.27 | 55.59 | 56.23 | 56.23 | -1.35 (-2.34%) | 2,162,802 |
