| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2020 | CNY | 69.5 | 69.5 | 65.5 | 66 | 66 | -2.5 (-3.65%) | 1,922,091 |
| 29 Sep 2020 | CNY | 68.23 | 70.35 | 68.04 | 68.5 | 68.5 | +1 (+1.48%) | 1,667,809 |
| 28 Sep 2020 | CNY | 70.42 | 70.94 | 67.03 | 67.5 | 67.5 | -2.92 (-4.15%) | 1,752,218 |
| 25 Sep 2020 | CNY | 73.7 | 73.7 | 70 | 70.42 | 70.42 | -2.78 (-3.80%) | 1,387,291 |
| 24 Sep 2020 | CNY | 75.7 | 76.05 | 72.88 | 73.2 | 73.2 | -3.1 (-4.06%) | 1,574,756 |
| 23 Sep 2020 | CNY | 74.15 | 77.28 | 74.01 | 76.3 | 76.3 | +2.51 (+3.40%) | 1,741,670 |
| 22 Sep 2020 | CNY | 75.77 | 76.45 | 73.73 | 73.79 | 73.79 | -2.23 (-2.93%) | 1,351,481 |
| 21 Sep 2020 | CNY | 77.5 | 78.22 | 76 | 76.02 | 76.02 | -1.28 (-1.66%) | 1,264,523 |
| 18 Sep 2020 | CNY | 77.5 | 79.98 | 76.6 | 77.3 | 77.3 | +1.55 (+2.05%) | 2,539,717 |
| 17 Sep 2020 | CNY | 73.21 | 76.88 | 72.21 | 75.75 | 75.75 | +2.45 (+3.34%) | 2,178,608 |
| 16 Sep 2020 | CNY | 74.31 | 75.38 | 72.93 | 73.3 | 73.3 | -1.66 (-2.21%) | 1,218,112 |
| 15 Sep 2020 | CNY | 72.46 | 76.56 | 71 | 74.96 | 74.96 | +3.08 (+4.28%) | 2,134,717 |
| 14 Sep 2020 | CNY | 74 | 74.5 | 71.66 | 71.88 | 71.88 | +0.71 (+1.00%) | 1,384,952 |
| 11 Sep 2020 | CNY | 70.08 | 71.58 | 68.72 | 71.17 | 71.17 | +1.09 (+1.56%) | 1,100,325 |
| 10 Sep 2020 | CNY | 68.04 | 71.86 | 68.04 | 70.08 | 70.08 | +2.55 (+3.78%) | 1,825,690 |
| 9 Sep 2020 | CNY | 69.5 | 69.92 | 66.5 | 67.53 | 67.53 | -3.25 (-4.59%) | 1,512,768 |
| 8 Sep 2020 | CNY | 72.01 | 72.5 | 69.99 | 70.78 | 70.78 | -1.4 (-1.94%) | 1,088,737 |
| 7 Sep 2020 | CNY | 74.77 | 75.02 | 71.8 | 72.18 | 72.18 | -2.61 (-3.49%) | 1,346,485 |
| 4 Sep 2020 | CNY | 72.59 | 76.5 | 71.92 | 74.79 | 74.79 | +1.97 (+2.71%) | 1,760,193 |
| 3 Sep 2020 | CNY | 72.79 | 73.86 | 71.71 | 72.82 | 72.82 | +0.01 (+0.01%) | 882,924 |
| 2 Sep 2020 | CNY | 73.41 | 73.85 | 71.68 | 72.81 | 72.81 | -0.73 (-0.99%) | 1,161,744 |
| 1 Sep 2020 | CNY | 72.89 | 74.47 | 71.6 | 73.54 | 73.54 | +0.08 (+0.11%) | 1,081,309 |
| 31 Aug 2020 | CNY | 75 | 75.5 | 73.18 | 73.46 | 73.46 | -0.34 (-0.46%) | 1,406,678 |
| 28 Aug 2020 | CNY | 72.5 | 74.8 | 72.04 | 73.8 | 73.8 | +0.28 (+0.38%) | 1,586,149 |
| 27 Aug 2020 | CNY | 70.47 | 75.5 | 69.22 | 73.52 | 73.52 | +3.36 (+4.79%) | 2,424,480 |
| 26 Aug 2020 | CNY | 72.82 | 73.95 | 69.9 | 70.16 | 70.16 | -3.56 (-4.83%) | 2,141,462 |
| 25 Aug 2020 | CNY | 79.9 | 80.19 | 72.6 | 73.72 | 73.72 | -5.56 (-7.01%) | 3,924,292 |
| 24 Aug 2020 | CNY | 82.59 | 82.78 | 78.78 | 79.28 | 79.28 | -2.64 (-3.22%) | 2,121,339 |
| 21 Aug 2020 | CNY | 84.35 | 85.37 | 81.2 | 81.92 | 81.92 | -1.5 (-1.80%) | 1,090,617 |
| 20 Aug 2020 | CNY | 82.2 | 85.68 | 81.58 | 83.42 | 83.42 | +0.37 (+0.45%) | 1,134,644 |
