| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 35.28 | 35.36 | 34.02 | 34.06 | 34.06 | -0.73 (-2.10%) | 16,932,654 |
| 29 Sep 2020 | CNY | 34.6 | 36.15 | 34.44 | 34.79 | 34.79 | +0.64 (+1.87%) | 27,521,084 |
| 28 Sep 2020 | CNY | 36.19 | 36.48 | 33.79 | 34.15 | 34.15 | -2.91 (-7.85%) | 36,543,090 |
| 25 Sep 2020 | CNY | 38.79 | 38.88 | 37.01 | 37.06 | 37.06 | -1.4 (-3.64%) | 22,466,979 |
| 24 Sep 2020 | CNY | 38.7 | 39.77 | 38.41 | 38.46 | 38.46 | -0.79 (-2.01%) | 21,331,537 |
| 23 Sep 2020 | CNY | 38.68 | 39.9 | 38.3 | 39.25 | 39.25 | +0.94 (+2.45%) | 28,621,398 |
| 22 Sep 2020 | CNY | 38.65 | 39.66 | 38.11 | 38.31 | 38.31 | -0.56 (-1.44%) | 20,490,671 |
| 21 Sep 2020 | CNY | 40.58 | 40.87 | 38.83 | 38.87 | 38.87 | -1.32 (-3.28%) | 23,826,406 |
| 18 Sep 2020 | CNY | 39.98 | 40.6 | 39.64 | 40.19 | 40.19 | -0.17 (-0.42%) | 30,922,828 |
| 17 Sep 2020 | CNY | 38.2 | 41.8 | 37.83 | 40.36 | 40.36 | +2.01 (+5.24%) | 54,832,299 |
| 16 Sep 2020 | CNY | 38.5 | 40 | 38.1 | 38.35 | 38.35 | -0.88 (-2.24%) | 25,951,303 |
| 15 Sep 2020 | CNY | 38.84 | 40.15 | 37.52 | 39.23 | 39.23 | +0.12 (+0.31%) | 40,097,034 |
| 14 Sep 2020 | CNY | 40 | 40.39 | 38.82 | 39.11 | 39.11 | -0.01 (-0.03%) | 27,891,422 |
| 11 Sep 2020 | CNY | 38.12 | 39.43 | 38.06 | 39.12 | 39.12 | +0.78 (+2.03%) | 27,889,372 |
| 10 Sep 2020 | CNY | 38.82 | 40.23 | 37.68 | 38.34 | 38.34 | +0.68 (+1.81%) | 34,763,408 |
| 9 Sep 2020 | CNY | 38.46 | 40.1 | 36.9 | 37.66 | 37.66 | -1.55 (-3.95%) | 43,002,633 |
| 8 Sep 2020 | CNY | 41.49 | 41.76 | 38.74 | 39.21 | 39.21 | -1.94 (-4.71%) | 40,340,832 |
| 7 Sep 2020 | CNY | 41.6 | 44.16 | 40.86 | 41.15 | 41.15 | -1.93 (-4.48%) | 43,374,402 |
| 4 Sep 2020 | CNY | 40.99 | 44.24 | 40.5 | 43.08 | 43.08 | +1.15 (+2.74%) | 49,707,301 |
| 3 Sep 2020 | CNY | 41.55 | 43.52 | 40.08 | 41.93 | 41.93 | -0.07 (-0.17%) | 43,731,433 |
| 2 Sep 2020 | CNY | 43.5 | 43.5 | 42 | 42 | 42 | -1.5 (-3.45%) | 29,621,575 |
| 1 Sep 2020 | CNY | 42.6 | 44.45 | 41.97 | 43.5 | 43.5 | +0.68 (+1.59%) | 36,135,358 |
| 31 Aug 2020 | CNY | 43.19 | 45.23 | 41.88 | 42.82 | 42.82 | -0.16 (-0.37%) | 49,364,119 |
| 28 Aug 2020 | CNY | 44 | 44.9 | 41.58 | 42.98 | 42.98 | -2.62 (-5.75%) | 61,530,575 |
| 27 Aug 2020 | CNY | 38.95 | 45.62 | 38.1 | 45.6 | 45.6 | +6.48 (+16.56%) | 89,385,034 |
| 26 Aug 2020 | CNY | 42.13 | 42.5 | 38.34 | 39.12 | 39.12 | -2.99 (-7.10%) | 50,808,088 |
| 25 Aug 2020 | CNY | 43.98 | 44.55 | 41.88 | 42.11 | 42.11 | -1.91 (-4.34%) | 34,405,604 |
| 24 Aug 2020 | CNY | 44.12 | 45.55 | 40.3 | 44.02 | 44.02 | +0.16 (+0.36%) | 48,109,066 |
| 21 Aug 2020 | CNY | 45.08 | 45.44 | 42.68 | 43.86 | 43.86 | -0.47 (-1.06%) | 33,847,049 |
| 20 Aug 2020 | CNY | 43 | 45.5 | 42.11 | 44.33 | 44.33 | +1.37 (+3.19%) | 43,634,520 |
