| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | CNY | 41.5 | 43.7 | 41.5 | 43.25 | 43.25 | +2.88 (+7.13%) | 3,731,038 |
| 30 Sep 2020 | CNY | 39.97 | 41.49 | 39.38 | 40.37 | 40.37 | +0.83 (+2.10%) | 2,542,637 |
| 29 Sep 2020 | CNY | 39.51 | 40.32 | 39.32 | 39.54 | 39.54 | -0.26 (-0.65%) | 1,556,472 |
| 28 Sep 2020 | CNY | 40.18 | 40.99 | 39.53 | 39.8 | 39.8 | -0.76 (-1.87%) | 1,323,352 |
| 25 Sep 2020 | CNY | 41.29 | 42.34 | 40.21 | 40.56 | 40.56 | -0.89 (-2.15%) | 1,851,638 |
| 24 Sep 2020 | CNY | 41 | 43.49 | 40.1 | 41.45 | 41.45 | -0.39 (-0.93%) | 3,080,675 |
| 23 Sep 2020 | CNY | 42.22 | 42.22 | 40.46 | 41.84 | 41.84 | -0.07 (-0.17%) | 3,187,499 |
| 22 Sep 2020 | CNY | 44.99 | 44.99 | 41.8 | 41.91 | 41.91 | -3.47 (-7.65%) | 3,893,133 |
| 21 Sep 2020 | CNY | 46.32 | 46.67 | 45 | 45.38 | 45.38 | -0.95 (-2.05%) | 2,245,463 |
| 18 Sep 2020 | CNY | 46.01 | 47.48 | 45.08 | 46.33 | 46.33 | +0.45 (+0.98%) | 2,815,838 |
| 17 Sep 2020 | CNY | 43.44 | 47.49 | 40.9 | 45.88 | 45.88 | +3.64 (+8.62%) | 4,362,407 |
| 16 Sep 2020 | CNY | 42.21 | 42.75 | 40.06 | 42.24 | 42.24 | -0.06 (-0.14%) | 2,602,148 |
| 15 Sep 2020 | CNY | 42.08 | 42.8 | 41.32 | 42.3 | 42.3 | +0.37 (+0.88%) | 1,271,633 |
| 14 Sep 2020 | CNY | 40.5 | 42.58 | 40.31 | 41.93 | 41.93 | +1.7 (+4.23%) | 1,866,255 |
| 11 Sep 2020 | CNY | 38.03 | 40.86 | 37.31 | 40.23 | 40.23 | +2.2 (+5.78%) | 2,261,294 |
| 10 Sep 2020 | CNY | 38.23 | 39.41 | 37.68 | 38.03 | 38.03 | -0.06 (-0.16%) | 2,273,186 |
| 9 Sep 2020 | CNY | 39.89 | 39.89 | 37.49 | 38.09 | 38.09 | -2.11 (-5.25%) | 3,260,260 |
| 8 Sep 2020 | CNY | 42.21 | 42.93 | 40.02 | 40.2 | 40.2 | -2.44 (-5.72%) | 3,882,829 |
| 7 Sep 2020 | CNY | 44.03 | 44.66 | 42.3 | 42.64 | 42.64 | -1.65 (-3.73%) | 1,593,839 |
| 4 Sep 2020 | CNY | 43.32 | 44.54 | 43.01 | 44.29 | 44.29 | -0.31 (-0.70%) | 1,495,247 |
| 3 Sep 2020 | CNY | 46.4 | 47.33 | 44.11 | 44.6 | 44.6 | -1.4 (-3.04%) | 2,768,353 |
| 2 Sep 2020 | CNY | 47.4 | 48 | 45.64 | 46 | 46 | -1.33 (-2.81%) | 1,559,638 |
| 1 Sep 2020 | CNY | 44.56 | 48.18 | 44.06 | 47.33 | 47.33 | +2.51 (+5.60%) | 3,653,903 |
| 31 Aug 2020 | CNY | 43.5 | 46.31 | 43.5 | 44.82 | 44.82 | +1.32 (+3.03%) | 3,166,728 |
| 28 Aug 2020 | CNY | 44.3 | 45.59 | 43.03 | 43.5 | 43.5 | -1.5 (-3.33%) | 2,596,371 |
| 27 Aug 2020 | CNY | 42.96 | 46.27 | 42.1 | 45 | 45 | +2.13 (+4.97%) | 3,218,315 |
| 26 Aug 2020 | CNY | 45.34 | 45.49 | 41.81 | 42.87 | 42.87 | -2.43 (-5.36%) | 2,854,130 |
| 25 Aug 2020 | CNY | 47.25 | 47.81 | 44.88 | 45.3 | 45.3 | -2.7 (-5.63%) | 2,736,625 |
| 24 Aug 2020 | CNY | 47.46 | 48.18 | 45.51 | 48 | 48 | +1.77 (+3.83%) | 1,478,516 |
| 21 Aug 2020 | CNY | 45.02 | 46.96 | 45.02 | 46.23 | 46.23 | +1.34 (+2.99%) | 1,516,727 |
