| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2020 | CNY | 39.01 | 40.18 | 38.03 | 38.2 | 38.2 | -1.11 (-2.82%) | 1,065,135 |
| 14 Oct 2020 | CNY | 40.46 | 40.85 | 39.21 | 39.31 | 39.31 | -1.15 (-2.84%) | 1,247,544 |
| 13 Oct 2020 | CNY | 40.5 | 42.37 | 40.08 | 40.46 | 40.46 | +0.55 (+1.38%) | 2,083,486 |
| 12 Oct 2020 | CNY | 38.86 | 40.15 | 38.56 | 39.91 | 39.91 | +1.06 (+2.73%) | 1,261,663 |
| 9 Oct 2020 | CNY | 38.65 | 39.15 | 38.23 | 38.85 | 38.85 | +0.99 (+2.61%) | 544,914 |
| 30 Sep 2020 | CNY | 37.8 | 38.8 | 37.8 | 37.86 | 37.86 | -0.14 (-0.37%) | 449,550 |
| 29 Sep 2020 | CNY | 37.61 | 38.4 | 37.31 | 38 | 38 | +0.39 (+1.04%) | 686,329 |
| 28 Sep 2020 | CNY | 39.32 | 39.45 | 37.3 | 37.61 | 37.61 | -1.86 (-4.71%) | 946,427 |
| 25 Sep 2020 | CNY | 41.14 | 41.6 | 39.47 | 39.47 | 39.47 | -1.33 (-3.26%) | 721,193 |
| 24 Sep 2020 | CNY | 39.33 | 41.81 | 39.18 | 40.8 | 40.8 | +0.85 (+2.13%) | 1,295,235 |
| 23 Sep 2020 | CNY | 38.5 | 40.47 | 38.48 | 39.95 | 39.95 | +0.87 (+2.23%) | 586,219 |
| 22 Sep 2020 | CNY | 39.12 | 39.88 | 38.88 | 39.08 | 39.08 | -0.74 (-1.86%) | 544,500 |
| 21 Sep 2020 | CNY | 39.86 | 41.02 | 39.5 | 39.82 | 39.82 | -0.43 (-1.07%) | 482,427 |
| 18 Sep 2020 | CNY | 39.04 | 40.6 | 39.04 | 40.25 | 40.25 | +0.29 (+0.73%) | 593,650 |
| 17 Sep 2020 | CNY | 39.38 | 40.25 | 38.72 | 39.96 | 39.96 | +1.19 (+3.07%) | 1,000,269 |
| 16 Sep 2020 | CNY | 39.8 | 40.29 | 38.51 | 38.77 | 38.77 | -1.49 (-3.70%) | 538,511 |
| 15 Sep 2020 | CNY | 40.25 | 40.59 | 39.9 | 40.26 | 40.26 | +0.01 (+0.02%) | 345,074 |
| 14 Sep 2020 | CNY | 39.55 | 40.3 | 38.75 | 40.25 | 40.25 | +1.17 (+2.99%) | 441,059 |
| 11 Sep 2020 | CNY | 38.3 | 39.47 | 37.88 | 39.08 | 39.08 | +0.88 (+2.30%) | 508,501 |
| 10 Sep 2020 | CNY | 39.62 | 40.49 | 37.9 | 38.2 | 38.2 | -1.3 (-3.29%) | 767,853 |
| 9 Sep 2020 | CNY | 42.09 | 42.68 | 39.36 | 39.5 | 39.5 | -2.59 (-6.15%) | 1,146,678 |
| 8 Sep 2020 | CNY | 42.17 | 42.68 | 41.19 | 42.09 | 42.09 | +0.03 (+0.07%) | 622,410 |
| 7 Sep 2020 | CNY | 42.51 | 44 | 42 | 42.06 | 42.06 | -0.59 (-1.38%) | 1,272,664 |
| 4 Sep 2020 | CNY | 42.25 | 43.49 | 41.52 | 42.65 | 42.65 | -0.38 (-0.88%) | 756,186 |
| 3 Sep 2020 | CNY | 41.47 | 43.87 | 41.26 | 43.03 | 43.03 | +0.93 (+2.21%) | 982,103 |
| 2 Sep 2020 | CNY | 42.48 | 43.01 | 42.05 | 42.1 | 42.1 | -0.29 (-0.68%) | 579,679 |
| 1 Sep 2020 | CNY | 42 | 43.09 | 41.75 | 42.39 | 42.39 | +0.14 (+0.33%) | 838,167 |
| 31 Aug 2020 | CNY | 41.64 | 43.39 | 41.21 | 42.25 | 42.25 | +1.02 (+2.47%) | 1,228,865 |
| 28 Aug 2020 | CNY | 40.2 | 41.46 | 39.75 | 41.23 | 41.23 | +1.41 (+3.54%) | 938,507 |
| 27 Aug 2020 | CNY | 39.81 | 40.37 | 38.73 | 39.82 | 39.82 | 0.0 (0.0%) | 840,607 |
