| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2020 | CNY | 38.99 | 38.99 | 38.2 | 38.26 | 38.26 | -0.58 (-1.49%) | 316,944 |
| 20 Oct 2020 | CNY | 38.5 | 39 | 38.11 | 38.84 | 38.84 | +0.22 (+0.57%) | 254,766 |
| 19 Oct 2020 | CNY | 38.8 | 39.41 | 38.61 | 38.62 | 38.62 | -0.12 (-0.31%) | 333,325 |
| 16 Oct 2020 | CNY | 39.02 | 39.2 | 38.5 | 38.74 | 38.74 | -0.28 (-0.72%) | 268,226 |
| 15 Oct 2020 | CNY | 39.69 | 39.69 | 38.9 | 39.02 | 39.02 | -0.26 (-0.66%) | 260,138 |
| 14 Oct 2020 | CNY | 40.05 | 40.05 | 39.28 | 39.28 | 39.28 | -1.02 (-2.53%) | 307,689 |
| 13 Oct 2020 | CNY | 40 | 40.39 | 39.83 | 40.3 | 40.3 | +0.12 (+0.30%) | 387,196 |
| 12 Oct 2020 | CNY | 39.2 | 40.28 | 39.2 | 40.18 | 40.18 | +1.1 (+2.81%) | 639,980 |
| 9 Oct 2020 | CNY | 38.2 | 39.25 | 38.2 | 39.08 | 39.08 | +1.08 (+2.84%) | 405,049 |
| 30 Sep 2020 | CNY | 38.08 | 38.38 | 37.63 | 38 | 38 | -0.07 (-0.18%) | 259,084 |
| 29 Sep 2020 | CNY | 37.56 | 38.24 | 37.56 | 38.07 | 38.07 | +0.75 (+2.01%) | 355,872 |
| 28 Sep 2020 | CNY | 38.07 | 38.37 | 37.21 | 37.32 | 37.32 | -0.86 (-2.25%) | 500,749 |
| 25 Sep 2020 | CNY | 38.99 | 39.2 | 38.1 | 38.18 | 38.18 | -0.51 (-1.32%) | 318,392 |
| 24 Sep 2020 | CNY | 40.19 | 40.19 | 38.69 | 38.69 | 38.69 | -1.5 (-3.73%) | 483,437 |
| 23 Sep 2020 | CNY | 40.09 | 40.52 | 40 | 40.19 | 40.19 | +0.35 (+0.88%) | 269,529 |
| 22 Sep 2020 | CNY | 40.48 | 40.99 | 39.76 | 39.84 | 39.84 | -1.1 (-2.69%) | 430,831 |
| 21 Sep 2020 | CNY | 40.89 | 41.2 | 40.46 | 40.94 | 40.94 | +0.11 (+0.27%) | 398,578 |
| 18 Sep 2020 | CNY | 40.93 | 40.98 | 40.38 | 40.83 | 40.83 | +0.22 (+0.54%) | 530,771 |
| 17 Sep 2020 | CNY | 38.88 | 41.5 | 38.5 | 40.61 | 40.61 | +1.6 (+4.10%) | 1,330,314 |
| 16 Sep 2020 | CNY | 39.19 | 39.29 | 38.53 | 39.01 | 39.01 | -0.18 (-0.46%) | 329,002 |
| 15 Sep 2020 | CNY | 39.5 | 39.7 | 38.5 | 39.19 | 39.19 | -0.31 (-0.78%) | 400,567 |
| 14 Sep 2020 | CNY | 38.99 | 39.85 | 38.88 | 39.5 | 39.5 | +0.62 (+1.59%) | 516,237 |
| 11 Sep 2020 | CNY | 37.82 | 38.88 | 37.05 | 38.88 | 38.88 | +1.18 (+3.13%) | 556,571 |
| 10 Sep 2020 | CNY | 39.88 | 40.5 | 37.21 | 37.7 | 37.7 | -1.65 (-4.19%) | 1,005,018 |
| 9 Sep 2020 | CNY | 41.4 | 41.98 | 39.24 | 39.35 | 39.35 | -2.62 (-6.24%) | 1,218,079 |
| 8 Sep 2020 | CNY | 42.63 | 42.63 | 41.51 | 41.97 | 41.97 | -0.51 (-1.20%) | 622,861 |
| 7 Sep 2020 | CNY | 43.19 | 43.99 | 42.25 | 42.48 | 42.48 | -0.89 (-2.05%) | 807,795 |
| 4 Sep 2020 | CNY | 43.67 | 43.72 | 43 | 43.37 | 43.37 | -0.35 (-0.80%) | 502,848 |
| 3 Sep 2020 | CNY | 43.85 | 44.3 | 43.55 | 43.72 | 43.72 | -0.28 (-0.64%) | 476,740 |
| 2 Sep 2020 | CNY | 44.45 | 44.67 | 43.6 | 44 | 44 | -0.42 (-0.95%) | 645,991 |
