| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 40.18 | 40.78 | 39.76 | 39.95 | 39.95 | +0.03 (+0.08%) | 380,715 |
| 16 Oct 2020 | CNY | 39.93 | 40.3 | 39.71 | 39.92 | 39.92 | -0.2 (-0.50%) | 212,098 |
| 15 Oct 2020 | CNY | 40.42 | 40.83 | 39.92 | 40.12 | 40.12 | -0.3 (-0.74%) | 326,733 |
| 14 Oct 2020 | CNY | 41.6 | 41.76 | 40.32 | 40.42 | 40.42 | -1.18 (-2.84%) | 432,170 |
| 13 Oct 2020 | CNY | 41.97 | 42 | 41.53 | 41.6 | 41.6 | -0.43 (-1.02%) | 375,357 |
| 12 Oct 2020 | CNY | 41.6 | 42.16 | 41.01 | 42.03 | 42.03 | +0.77 (+1.87%) | 631,363 |
| 9 Oct 2020 | CNY | 40.96 | 41.35 | 40.36 | 41.26 | 41.26 | +0.98 (+2.43%) | 423,675 |
| 30 Sep 2020 | CNY | 39.71 | 41.7 | 39.71 | 40.28 | 40.28 | +0.56 (+1.41%) | 577,694 |
| 29 Sep 2020 | CNY | 39.33 | 39.87 | 39.04 | 39.72 | 39.72 | +0.74 (+1.90%) | 200,964 |
| 28 Sep 2020 | CNY | 39.88 | 40.21 | 38.93 | 38.98 | 38.98 | -0.82 (-2.06%) | 195,127 |
| 25 Sep 2020 | CNY | 40.41 | 40.75 | 38.97 | 39.8 | 39.8 | -0.66 (-1.63%) | 445,367 |
| 24 Sep 2020 | CNY | 41.7 | 41.7 | 40.26 | 40.46 | 40.46 | -1.42 (-3.39%) | 407,846 |
| 23 Sep 2020 | CNY | 41.16 | 41.98 | 40.8 | 41.88 | 41.88 | +1.08 (+2.65%) | 313,959 |
| 22 Sep 2020 | CNY | 41.7 | 41.7 | 40.72 | 40.8 | 40.8 | -1.08 (-2.58%) | 417,015 |
| 21 Sep 2020 | CNY | 42.58 | 42.77 | 41.68 | 41.88 | 41.88 | -0.64 (-1.51%) | 399,860 |
| 18 Sep 2020 | CNY | 41.75 | 42.7 | 41.75 | 42.52 | 42.52 | +0.04 (+0.09%) | 434,555 |
| 17 Sep 2020 | CNY | 40.42 | 42.77 | 40.42 | 42.48 | 42.48 | +1.59 (+3.89%) | 692,814 |
| 16 Sep 2020 | CNY | 41.27 | 41.28 | 40.05 | 40.89 | 40.89 | -0.01 (-0.02%) | 350,388 |
| 15 Sep 2020 | CNY | 40.54 | 41.27 | 40.2 | 40.9 | 40.9 | +0.36 (+0.89%) | 315,644 |
| 14 Sep 2020 | CNY | 39.4 | 41.35 | 39.1 | 40.54 | 40.54 | +1.47 (+3.76%) | 577,544 |
| 11 Sep 2020 | CNY | 39.48 | 39.53 | 38.01 | 39.07 | 39.07 | -0.26 (-0.66%) | 733,664 |
| 10 Sep 2020 | CNY | 41.67 | 41.71 | 39.21 | 39.33 | 39.33 | -1.95 (-4.72%) | 692,146 |
| 9 Sep 2020 | CNY | 43.11 | 43.11 | 41.25 | 41.28 | 41.28 | -1.87 (-4.33%) | 652,696 |
| 8 Sep 2020 | CNY | 42.49 | 43.37 | 42.22 | 43.15 | 43.15 | +0.45 (+1.05%) | 571,644 |
| 7 Sep 2020 | CNY | 42.58 | 43.27 | 42.2 | 42.7 | 42.7 | +0.08 (+0.19%) | 635,721 |
| 4 Sep 2020 | CNY | 42.04 | 43.39 | 41.48 | 42.62 | 42.62 | +0.32 (+0.76%) | 667,627 |
| 3 Sep 2020 | CNY | 41.92 | 42.6 | 41.5 | 42.3 | 42.3 | +0.77 (+1.85%) | 613,401 |
| 2 Sep 2020 | CNY | 41.8 | 42.03 | 41.01 | 41.53 | 41.53 | -0.22 (-0.53%) | 512,403 |
| 1 Sep 2020 | CNY | 41.65 | 42.4 | 41.61 | 41.75 | 41.75 | +0.11 (+0.26%) | 376,842 |
| 31 Aug 2020 | CNY | 41.2 | 42.46 | 41.11 | 41.64 | 41.64 | +0.7 (+1.71%) | 725,977 |
