| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2020 | CNY | 81.69 | 82.25 | 78.07 | 79.12 | 79.12 | -2.57 (-3.15%) | 623,861 |
| 26 Oct 2020 | CNY | 80 | 81.85 | 79.08 | 81.69 | 81.69 | +1.91 (+2.39%) | 502,951 |
| 23 Oct 2020 | CNY | 78.99 | 83.03 | 78.8 | 79.78 | 79.78 | +0.08 (+0.10%) | 1,010,498 |
| 22 Oct 2020 | CNY | 79 | 82.8 | 78.02 | 79.7 | 79.7 | +0.78 (+0.99%) | 897,343 |
| 21 Oct 2020 | CNY | 78.78 | 79.77 | 77 | 78.92 | 78.92 | +0.05 (+0.06%) | 731,324 |
| 20 Oct 2020 | CNY | 88.6 | 88.6 | 76.1 | 78.87 | 78.87 | -6.44 (-7.55%) | 1,948,631 |
| 19 Oct 2020 | CNY | 80.01 | 85.5 | 79.82 | 85.31 | 85.31 | +5.11 (+6.37%) | 728,029 |
| 16 Oct 2020 | CNY | 78.11 | 80.99 | 78.11 | 80.2 | 80.2 | +0.08 (+0.10%) | 317,854 |
| 15 Oct 2020 | CNY | 81.7 | 81.7 | 79 | 80.12 | 80.12 | -0.56 (-0.69%) | 401,937 |
| 14 Oct 2020 | CNY | 80.5 | 84.79 | 80.08 | 80.68 | 80.68 | -0.47 (-0.58%) | 642,286 |
| 13 Oct 2020 | CNY | 80.5 | 82.4 | 79.22 | 81.15 | 81.15 | +1.52 (+1.91%) | 535,657 |
| 12 Oct 2020 | CNY | 75.89 | 80.32 | 75.16 | 79.63 | 79.63 | +3.89 (+5.14%) | 604,885 |
| 9 Oct 2020 | CNY | 74.28 | 79.29 | 74.28 | 75.74 | 75.74 | +2.67 (+3.65%) | 740,427 |
| 30 Sep 2020 | CNY | 75.35 | 76.89 | 71.68 | 73.07 | 73.07 | -2.28 (-3.03%) | 899,229 |
| 29 Sep 2020 | CNY | 75.56 | 76.38 | 75 | 75.35 | 75.35 | +0.25 (+0.33%) | 344,602 |
| 28 Sep 2020 | CNY | 77 | 77.19 | 74.5 | 75.1 | 75.1 | -1.67 (-2.18%) | 307,838 |
| 25 Sep 2020 | CNY | 78.46 | 78.93 | 76.77 | 76.77 | 76.77 | -1.65 (-2.10%) | 341,260 |
| 24 Sep 2020 | CNY | 82.09 | 82.09 | 77 | 78.42 | 78.42 | -2.28 (-2.83%) | 639,704 |
| 23 Sep 2020 | CNY | 75.11 | 82.73 | 74.64 | 80.7 | 80.7 | +6.15 (+8.25%) | 872,749 |
| 22 Sep 2020 | CNY | 75.85 | 77.23 | 74.21 | 74.55 | 74.55 | -1.65 (-2.17%) | 441,868 |
| 21 Sep 2020 | CNY | 78.7 | 79.79 | 75.1 | 76.2 | 76.2 | -2.62 (-3.32%) | 711,277 |
| 18 Sep 2020 | CNY | 77.31 | 79 | 76.5 | 78.82 | 78.82 | +1.67 (+2.16%) | 502,990 |
| 17 Sep 2020 | CNY | 77.22 | 80 | 75.08 | 77.15 | 77.15 | +0.21 (+0.27%) | 723,761 |
| 16 Sep 2020 | CNY | 79.69 | 80.74 | 76.19 | 76.94 | 76.94 | -3.03 (-3.79%) | 760,316 |
| 15 Sep 2020 | CNY | 77.25 | 83.46 | 75.44 | 79.97 | 79.97 | +3.9 (+5.13%) | 1,164,184 |
| 14 Sep 2020 | CNY | 72.66 | 78.55 | 71.57 | 76.07 | 76.07 | +3.43 (+4.72%) | 1,038,136 |
| 11 Sep 2020 | CNY | 70.3 | 74.6 | 70.3 | 72.64 | 72.64 | +1.4 (+1.97%) | 909,804 |
| 10 Sep 2020 | CNY | 77 | 79.42 | 71 | 71.24 | 71.24 | -3.91 (-5.20%) | 1,346,010 |
| 9 Sep 2020 | CNY | 77.18 | 79.78 | 74.83 | 75.15 | 75.15 | -3.96 (-5.01%) | 779,260 |
| 8 Sep 2020 | CNY | 77 | 80.86 | 74.05 | 79.11 | 79.11 | +1.86 (+2.41%) | 1,488,443 |
