| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | CNY | 48.85 | 49.28 | 48.18 | 48.72 | 48.72 | -0.49 (-1.00%) | 365,319 |
| 28 Oct 2020 | CNY | 51.99 | 52.02 | 48.3 | 49.21 | 49.21 | -3.83 (-7.22%) | 1,008,033 |
| 27 Oct 2020 | CNY | 52.01 | 53.04 | 51.86 | 53.04 | 53.04 | +1.04 (+2%) | 204,412 |
| 26 Oct 2020 | CNY | 53 | 53.03 | 51.5 | 52 | 52 | -1.36 (-2.55%) | 307,755 |
| 23 Oct 2020 | CNY | 53.14 | 54.48 | 53.14 | 53.36 | 53.36 | -0.2 (-0.37%) | 276,558 |
| 22 Oct 2020 | CNY | 53.32 | 54.2 | 53.01 | 53.56 | 53.56 | -0.36 (-0.67%) | 133,780 |
| 21 Oct 2020 | CNY | 54.53 | 54.53 | 53.23 | 53.92 | 53.92 | -0.61 (-1.12%) | 211,643 |
| 20 Oct 2020 | CNY | 54.5 | 54.86 | 53.7 | 54.53 | 54.53 | +0.05 (+0.09%) | 213,183 |
| 19 Oct 2020 | CNY | 55.86 | 55.86 | 54.48 | 54.48 | 54.48 | -0.57 (-1.04%) | 145,363 |
| 16 Oct 2020 | CNY | 54.51 | 55.5 | 54.3 | 55.05 | 55.05 | -0.01 (-0.02%) | 181,162 |
| 15 Oct 2020 | CNY | 55.1 | 55.69 | 54.94 | 55.06 | 55.06 | -0.04 (-0.07%) | 193,799 |
| 14 Oct 2020 | CNY | 55.4 | 55.7 | 54.9 | 55.1 | 55.1 | -0.07 (-0.13%) | 204,740 |
| 13 Oct 2020 | CNY | 55.68 | 55.77 | 55.05 | 55.17 | 55.17 | -0.43 (-0.77%) | 209,015 |
| 12 Oct 2020 | CNY | 54.68 | 55.99 | 54.23 | 55.6 | 55.6 | +1.45 (+2.68%) | 325,387 |
| 9 Oct 2020 | CNY | 53.92 | 54.66 | 53.23 | 54.15 | 54.15 | +1.51 (+2.87%) | 173,350 |
| 30 Sep 2020 | CNY | 54.32 | 54.32 | 52.58 | 52.64 | 52.64 | +0.01 (+0.02%) | 168,953 |
| 29 Sep 2020 | CNY | 52.54 | 53.26 | 51.88 | 52.63 | 52.63 | +0.69 (+1.33%) | 181,759 |
| 28 Sep 2020 | CNY | 53 | 53.54 | 51.51 | 51.94 | 51.94 | -1.1 (-2.07%) | 195,108 |
| 25 Sep 2020 | CNY | 53.53 | 54.64 | 52.74 | 53.04 | 53.04 | -1.23 (-2.27%) | 219,863 |
| 24 Sep 2020 | CNY | 56 | 56.3 | 53.95 | 54.27 | 54.27 | -1.59 (-2.85%) | 349,954 |
| 23 Sep 2020 | CNY | 54.03 | 56.35 | 54.03 | 55.86 | 55.86 | +1.2 (+2.20%) | 384,688 |
| 22 Sep 2020 | CNY | 54 | 55.33 | 54 | 54.66 | 54.66 | -0.83 (-1.50%) | 224,032 |
| 21 Sep 2020 | CNY | 55.65 | 56.53 | 55.22 | 55.49 | 55.49 | -0.34 (-0.61%) | 289,578 |
| 18 Sep 2020 | CNY | 55.72 | 56.8 | 55.2 | 55.83 | 55.83 | +0.48 (+0.87%) | 481,401 |
| 17 Sep 2020 | CNY | 52.5 | 56.35 | 52.04 | 55.35 | 55.35 | +2.25 (+4.24%) | 647,882 |
| 16 Sep 2020 | CNY | 53.51 | 53.92 | 52.62 | 53.1 | 53.1 | -0.43 (-0.80%) | 236,486 |
| 15 Sep 2020 | CNY | 53.3 | 53.78 | 52.34 | 53.53 | 53.53 | +0.77 (+1.46%) | 338,836 |
| 14 Sep 2020 | CNY | 52.07 | 53.9 | 52.07 | 52.76 | 52.76 | +0.89 (+1.72%) | 295,830 |
| 11 Sep 2020 | CNY | 51.6 | 52.49 | 50.7 | 51.87 | 51.87 | +0.87 (+1.71%) | 319,502 |
| 10 Sep 2020 | CNY | 53.5 | 53.92 | 50.53 | 51 | 51 | -1.88 (-3.56%) | 400,055 |
