| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Sep 2020 | CNY | 54.5 | 54.5 | 52.86 | 52.88 | 52.88 | -2.15 (-3.91%) | 406,417 |
| 8 Sep 2020 | CNY | 55 | 55.35 | 54.14 | 55.03 | 55.03 | +0.84 (+1.55%) | 237,929 |
| 7 Sep 2020 | CNY | 56.96 | 57.56 | 54.19 | 54.19 | 54.19 | -2.81 (-4.93%) | 517,735 |
| 4 Sep 2020 | CNY | 56.3 | 57.36 | 56.01 | 57 | 57 | -0.38 (-0.66%) | 306,841 |
| 3 Sep 2020 | CNY | 58.49 | 58.75 | 57.15 | 57.38 | 57.38 | -0.77 (-1.32%) | 277,884 |
| 2 Sep 2020 | CNY | 59.05 | 59.42 | 58.07 | 58.15 | 58.15 | -0.87 (-1.47%) | 294,882 |
| 1 Sep 2020 | CNY | 59.03 | 59.47 | 58.53 | 59.02 | 59.02 | -0.01 (-0.02%) | 281,023 |
| 31 Aug 2020 | CNY | 59.68 | 59.9 | 58.71 | 59.03 | 59.03 | -0.03 (-0.05%) | 343,512 |
| 28 Aug 2020 | CNY | 58.6 | 59.55 | 58.01 | 59.06 | 59.06 | +0.76 (+1.30%) | 342,093 |
| 27 Aug 2020 | CNY | 57.55 | 59 | 57.2 | 58.3 | 58.3 | +0.38 (+0.66%) | 429,598 |
| 26 Aug 2020 | CNY | 59.28 | 60.13 | 57.26 | 57.92 | 57.92 | -1.61 (-2.70%) | 628,381 |
| 25 Aug 2020 | CNY | 59.1 | 60.48 | 59.06 | 59.53 | 59.53 | +0.43 (+0.73%) | 438,302 |
| 24 Aug 2020 | CNY | 60.47 | 60.5 | 58.05 | 59.1 | 59.1 | -0.9 (-1.50%) | 497,493 |
| 21 Aug 2020 | CNY | 60.87 | 61.98 | 59.5 | 60 | 60 | -0.87 (-1.43%) | 585,650 |
| 20 Aug 2020 | CNY | 63.51 | 64 | 59.72 | 60.87 | 60.87 | -3.43 (-5.33%) | 1,162,298 |
| 19 Aug 2020 | CNY | 64.29 | 65.72 | 63.49 | 64.3 | 64.3 | 0.0 (0.0%) | 1,328,423 |
| 18 Aug 2020 | CNY | 60.8 | 64.4 | 60.8 | 64.3 | 64.3 | +2.9 (+4.72%) | 1,299,399 |
| 17 Aug 2020 | CNY | 61.4 | 61.58 | 59.91 | 61.4 | 61.4 | -0.17 (-0.28%) | 761,077 |
| 14 Aug 2020 | CNY | 59.6 | 61.87 | 59.6 | 61.57 | 61.57 | +1.91 (+3.20%) | 812,910 |
| 13 Aug 2020 | CNY | 57.58 | 59.98 | 57.58 | 59.66 | 59.66 | +1.9 (+3.29%) | 515,999 |
| 12 Aug 2020 | CNY | 58.57 | 58.57 | 56.64 | 57.76 | 57.76 | -1.24 (-2.10%) | 513,069 |
| 11 Aug 2020 | CNY | 58.68 | 59.99 | 57.68 | 59 | 59 | -0.7 (-1.17%) | 380,935 |
| 10 Aug 2020 | CNY | 59.02 | 59.8 | 58.6 | 59.7 | 59.7 | +0.22 (+0.37%) | 307,761 |
| 7 Aug 2020 | CNY | 61.02 | 61.02 | 58.05 | 59.48 | 59.48 | -1.82 (-2.97%) | 622,446 |
