| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2020 | CNY | 52.74 | 52.93 | 51.55 | 51.77 | 51.77 | -1.13 (-2.14%) | 658,146 |
| 21 Oct 2020 | CNY | 55.27 | 55.27 | 52.71 | 52.9 | 52.9 | -1.55 (-2.85%) | 626,960 |
| 20 Oct 2020 | CNY | 54.79 | 54.79 | 53.07 | 54.45 | 54.45 | -0.21 (-0.38%) | 496,558 |
| 19 Oct 2020 | CNY | 57.07 | 57.07 | 54.61 | 54.66 | 54.66 | -1.9 (-3.36%) | 808,544 |
| 16 Oct 2020 | CNY | 55.09 | 57.35 | 55.09 | 56.56 | 56.56 | +1.48 (+2.69%) | 772,284 |
| 15 Oct 2020 | CNY | 56.18 | 56.6 | 55.05 | 55.08 | 55.08 | -1.14 (-2.03%) | 695,669 |
| 14 Oct 2020 | CNY | 57.84 | 58.37 | 56.1 | 56.22 | 56.22 | -1.62 (-2.80%) | 848,234 |
| 13 Oct 2020 | CNY | 57.92 | 58.78 | 57.31 | 57.84 | 57.84 | -0.38 (-0.65%) | 917,159 |
| 12 Oct 2020 | CNY | 54.29 | 58.58 | 54.02 | 58.22 | 58.22 | +4.42 (+8.22%) | 1,857,526 |
| 9 Oct 2020 | CNY | 53 | 54.6 | 52.13 | 53.8 | 53.8 | +1.68 (+3.22%) | 850,051 |
| 30 Sep 2020 | CNY | 52.99 | 53.6 | 51.86 | 52.12 | 52.12 | -0.88 (-1.66%) | 570,085 |
| 29 Sep 2020 | CNY | 52.8 | 53.3 | 52.11 | 53 | 53 | +0.2 (+0.38%) | 574,321 |
| 28 Sep 2020 | CNY | 54.96 | 54.96 | 50.89 | 52.8 | 52.8 | -2.16 (-3.93%) | 1,521,162 |
| 25 Sep 2020 | CNY | 53.83 | 55.16 | 53.75 | 54.96 | 54.96 | +1.01 (+1.87%) | 1,016,745 |
| 24 Sep 2020 | CNY | 56.03 | 56.35 | 52.05 | 53.95 | 53.95 | -2.35 (-4.17%) | 1,853,602 |
| 23 Sep 2020 | CNY | 55.55 | 56.42 | 54.8 | 56.3 | 56.3 | +0.8 (+1.44%) | 1,885,935 |
| 22 Sep 2020 | CNY | 54.55 | 57.18 | 54 | 55.5 | 55.5 | +0.52 (+0.95%) | 881,727 |
| 21 Sep 2020 | CNY | 56 | 56 | 54.77 | 54.98 | 54.98 | -1.02 (-1.82%) | 469,802 |
| 18 Sep 2020 | CNY | 55.52 | 57.1 | 55.15 | 56 | 56 | -0.64 (-1.13%) | 828,341 |
| 17 Sep 2020 | CNY | 54.27 | 58 | 54.09 | 56.64 | 56.64 | +1.67 (+3.04%) | 1,579,951 |
| 16 Sep 2020 | CNY | 56.06 | 57.17 | 54.18 | 54.97 | 54.97 | -2.03 (-3.56%) | 932,977 |
| 15 Sep 2020 | CNY | 57.25 | 58 | 55.95 | 57 | 57 | 0.0 (0.0%) | 895,598 |
| 14 Sep 2020 | CNY | 54.7 | 57.57 | 54.62 | 57 | 57 | +2.3 (+4.20%) | 1,136,341 |
| 11 Sep 2020 | CNY | 53.45 | 55.14 | 52.5 | 54.7 | 54.7 | +1.99 (+3.78%) | 1,119,284 |
| 10 Sep 2020 | CNY | 55.88 | 57.02 | 52.68 | 52.71 | 52.71 | -2.92 (-5.25%) | 838,620 |
| 9 Sep 2020 | CNY | 56.17 | 58.26 | 55.55 | 55.63 | 55.63 | -1.52 (-2.66%) | 821,331 |
| 8 Sep 2020 | CNY | 56.97 | 57.37 | 55.32 | 57.15 | 57.15 | +0.9 (+1.60%) | 821,330 |
| 7 Sep 2020 | CNY | 57.6 | 58.27 | 55 | 56.25 | 56.25 | -2.15 (-3.68%) | 1,239,731 |
| 4 Sep 2020 | CNY | 59.12 | 60 | 56.97 | 58.4 | 58.4 | -1.83 (-3.04%) | 1,318,476 |
| 3 Sep 2020 | CNY | 59.81 | 60.9 | 59.58 | 60.23 | 60.23 | +0.28 (+0.47%) | 876,113 |
