| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2020 | CNY | 53.5 | 54.68 | 52.45 | 54.44 | 54.44 | +1.34 (+2.52%) | 986,514 |
| 23 Oct 2020 | CNY | 52.56 | 54.26 | 51.77 | 53.1 | 53.1 | +0.71 (+1.36%) | 994,199 |
| 22 Oct 2020 | CNY | 50.81 | 52.84 | 49.22 | 52.39 | 52.39 | +1.21 (+2.36%) | 954,992 |
| 21 Oct 2020 | CNY | 50.99 | 52.59 | 50.57 | 51.18 | 51.18 | +0.68 (+1.35%) | 645,238 |
| 20 Oct 2020 | CNY | 51.09 | 51.09 | 49.71 | 50.5 | 50.5 | -0.2 (-0.39%) | 457,353 |
| 19 Oct 2020 | CNY | 52.25 | 52.51 | 50.5 | 50.7 | 50.7 | -1.45 (-2.78%) | 367,727 |
| 16 Oct 2020 | CNY | 53.45 | 53.45 | 51.7 | 52.15 | 52.15 | -1.14 (-2.14%) | 332,428 |
| 15 Oct 2020 | CNY | 53.5 | 53.88 | 52.8 | 53.29 | 53.29 | -0.21 (-0.39%) | 263,691 |
| 14 Oct 2020 | CNY | 54.25 | 54.51 | 53.3 | 53.5 | 53.5 | -0.93 (-1.71%) | 368,018 |
| 13 Oct 2020 | CNY | 53.8 | 54.74 | 53.65 | 54.43 | 54.43 | +0.48 (+0.89%) | 437,141 |
| 12 Oct 2020 | CNY | 52.73 | 54.2 | 52.73 | 53.95 | 53.95 | +1.46 (+2.78%) | 464,540 |
| 9 Oct 2020 | CNY | 51.49 | 52.75 | 51.47 | 52.49 | 52.49 | +1.47 (+2.88%) | 389,663 |
| 30 Sep 2020 | CNY | 51.28 | 52.47 | 50.37 | 51.02 | 51.02 | +0.04 (+0.08%) | 347,650 |
| 29 Sep 2020 | CNY | 50.3 | 51.4 | 50.05 | 50.98 | 50.98 | +0.77 (+1.53%) | 270,895 |
| 28 Sep 2020 | CNY | 51 | 51.3 | 50.01 | 50.21 | 50.21 | -0.39 (-0.77%) | 276,108 |
| 25 Sep 2020 | CNY | 51.88 | 52.18 | 50.31 | 50.6 | 50.6 | -1.28 (-2.47%) | 667,486 |
| 24 Sep 2020 | CNY | 53.31 | 53.31 | 51.37 | 51.88 | 51.88 | -1.47 (-2.76%) | 667,992 |
| 23 Sep 2020 | CNY | 52.81 | 55.66 | 52.81 | 53.35 | 53.35 | +0.45 (+0.85%) | 694,045 |
| 22 Sep 2020 | CNY | 55 | 55 | 52.66 | 52.9 | 52.9 | -2.21 (-4.01%) | 586,119 |
| 21 Sep 2020 | CNY | 55.47 | 56.5 | 54.53 | 55.11 | 55.11 | -0.21 (-0.38%) | 476,528 |
| 18 Sep 2020 | CNY | 55.21 | 56.04 | 54.64 | 55.32 | 55.32 | +0.44 (+0.80%) | 541,476 |
| 17 Sep 2020 | CNY | 53.01 | 55.68 | 51.87 | 54.88 | 54.88 | +1.68 (+3.16%) | 814,181 |
| 16 Sep 2020 | CNY | 55.22 | 55.67 | 52.39 | 53.2 | 53.2 | -2.35 (-4.23%) | 1,031,006 |
| 15 Sep 2020 | CNY | 56.67 | 56.99 | 55.26 | 55.55 | 55.55 | -1.13 (-1.99%) | 463,057 |
| 14 Sep 2020 | CNY | 55.61 | 57.24 | 54.9 | 56.68 | 56.68 | +1.93 (+3.53%) | 817,158 |
| 11 Sep 2020 | CNY | 53.01 | 54.9 | 51.8 | 54.75 | 54.75 | +1.43 (+2.68%) | 410,676 |
| 10 Sep 2020 | CNY | 54 | 55.14 | 53 | 53.32 | 53.32 | -0.33 (-0.62%) | 466,949 |
| 9 Sep 2020 | CNY | 53.9 | 54.7 | 51.28 | 53.65 | 53.65 | -0.34 (-0.63%) | 508,383 |
| 8 Sep 2020 | CNY | 55.02 | 55.48 | 53.2 | 53.99 | 53.99 | -1.25 (-2.26%) | 340,055 |
| 7 Sep 2020 | CNY | 55.8 | 56.43 | 54.84 | 55.24 | 55.24 | -0.28 (-0.50%) | 323,384 |
