| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2020 | CNY | 35.51 | 35.99 | 35.21 | 35.94 | 35.94 | +0.34 (+0.96%) | 267,101 |
| 19 Oct 2020 | CNY | 35.6 | 36.04 | 35.51 | 35.6 | 35.6 | +0.01 (+0.03%) | 225,989 |
| 16 Oct 2020 | CNY | 35.58 | 35.75 | 35.3 | 35.59 | 35.59 | +0.01 (+0.03%) | 329,281 |
| 15 Oct 2020 | CNY | 36.8 | 36.8 | 35.58 | 35.58 | 35.58 | -0.81 (-2.23%) | 457,380 |
| 14 Oct 2020 | CNY | 37.1 | 37.1 | 36.37 | 36.39 | 36.39 | -0.71 (-1.91%) | 521,151 |
| 13 Oct 2020 | CNY | 37.37 | 37.37 | 36.9 | 37.1 | 37.1 | -0.28 (-0.75%) | 538,450 |
| 12 Oct 2020 | CNY | 36.31 | 37.38 | 36.31 | 37.38 | 37.38 | +1.03 (+2.83%) | 792,572 |
| 9 Oct 2020 | CNY | 36.25 | 36.64 | 36.14 | 36.35 | 36.35 | +0.65 (+1.82%) | 556,662 |
| 30 Sep 2020 | CNY | 36.13 | 36.38 | 35.51 | 35.7 | 35.7 | -0.43 (-1.19%) | 976,292 |
| 29 Sep 2020 | CNY | 38 | 38 | 36.02 | 36.13 | 36.13 | -1.3 (-3.47%) | 1,482,430 |
| 28 Sep 2020 | CNY | 39.55 | 40.9 | 36.97 | 37.43 | 37.43 | +0.73 (+1.99%) | 1,879,096 |
| 25 Sep 2020 | CNY | 37.01 | 37.51 | 36.51 | 36.7 | 36.7 | -0.38 (-1.02%) | 306,988 |
| 24 Sep 2020 | CNY | 38 | 38.06 | 36.77 | 37.08 | 37.08 | -1.16 (-3.03%) | 716,130 |
| 23 Sep 2020 | CNY | 37.61 | 38.5 | 37.51 | 38.24 | 38.24 | +0.57 (+1.51%) | 479,148 |
| 22 Sep 2020 | CNY | 37.14 | 38.24 | 37.14 | 37.67 | 37.67 | -0.13 (-0.34%) | 461,132 |
| 21 Sep 2020 | CNY | 37.6 | 38.39 | 37.5 | 37.8 | 37.8 | +0.15 (+0.40%) | 658,818 |
| 18 Sep 2020 | CNY | 37.22 | 37.77 | 36.9 | 37.65 | 37.65 | +0.33 (+0.88%) | 889,917 |
| 17 Sep 2020 | CNY | 36 | 38.1 | 35.37 | 37.32 | 37.32 | +1.02 (+2.81%) | 1,452,986 |
| 16 Sep 2020 | CNY | 36.53 | 37.12 | 35.9 | 36.3 | 36.3 | -0.66 (-1.79%) | 449,915 |
| 15 Sep 2020 | CNY | 36.69 | 37.25 | 36.38 | 36.96 | 36.96 | +0.26 (+0.71%) | 459,201 |
| 14 Sep 2020 | CNY | 36.7 | 37.6 | 36.4 | 36.7 | 36.7 | +0.3 (+0.82%) | 422,792 |
| 11 Sep 2020 | CNY | 35.51 | 36.61 | 34.79 | 36.4 | 36.4 | +0.9 (+2.54%) | 631,165 |
| 10 Sep 2020 | CNY | 36.7 | 36.95 | 35.15 | 35.5 | 35.5 | -1.06 (-2.90%) | 610,400 |
| 9 Sep 2020 | CNY | 37.58 | 37.58 | 36.1 | 36.56 | 36.56 | -1.03 (-2.74%) | 654,258 |
| 8 Sep 2020 | CNY | 38.28 | 38.29 | 36.93 | 37.59 | 37.59 | -0.38 (-1.00%) | 800,202 |
| 7 Sep 2020 | CNY | 39.6 | 39.73 | 37.96 | 37.97 | 37.97 | -1.43 (-3.63%) | 803,249 |
| 4 Sep 2020 | CNY | 38.65 | 39.55 | 38.65 | 39.4 | 39.4 | +0.26 (+0.66%) | 502,862 |
| 3 Sep 2020 | CNY | 39.76 | 39.95 | 38.8 | 39.14 | 39.14 | -0.44 (-1.11%) | 812,156 |
| 2 Sep 2020 | CNY | 41.49 | 41.49 | 39.44 | 39.58 | 39.58 | -1.32 (-3.23%) | 1,008,216 |
| 1 Sep 2020 | CNY | 40.88 | 41.28 | 40.59 | 40.9 | 40.9 | +0.02 (+0.05%) | 600,699 |
