| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2020 | CNY | 44.85 | 44.97 | 42.7 | 43.3 | 43.3 | -1.53 (-3.41%) | 829,251 |
| 25 Sep 2020 | CNY | 45.06 | 46.06 | 44.48 | 44.83 | 44.83 | +0.08 (+0.18%) | 952,224 |
| 24 Sep 2020 | CNY | 46.18 | 46.3 | 44.62 | 44.75 | 44.75 | -1.46 (-3.16%) | 782,179 |
| 23 Sep 2020 | CNY | 45.12 | 47 | 45.12 | 46.21 | 46.21 | +1.21 (+2.69%) | 1,250,170 |
| 22 Sep 2020 | CNY | 44.88 | 46.66 | 44.88 | 45 | 45 | -0.3 (-0.66%) | 843,646 |
| 21 Sep 2020 | CNY | 46.2 | 46.65 | 45.25 | 45.3 | 45.3 | -1.15 (-2.48%) | 864,418 |
| 18 Sep 2020 | CNY | 47.09 | 47.28 | 46.03 | 46.45 | 46.45 | -0.83 (-1.76%) | 1,266,597 |
| 17 Sep 2020 | CNY | 44.79 | 49.08 | 44.22 | 47.28 | 47.28 | +2.18 (+4.83%) | 2,711,149 |
| 16 Sep 2020 | CNY | 44.8 | 46.21 | 44.48 | 45.1 | 45.1 | +0.79 (+1.78%) | 1,172,703 |
| 15 Sep 2020 | CNY | 44 | 44.85 | 43.66 | 44.31 | 44.31 | +0.43 (+0.98%) | 606,262 |
| 14 Sep 2020 | CNY | 43.86 | 44.68 | 43.66 | 43.88 | 43.88 | +0.17 (+0.39%) | 768,065 |
| 11 Sep 2020 | CNY | 42.52 | 43.94 | 42.02 | 43.71 | 43.71 | +0.92 (+2.15%) | 955,441 |
| 10 Sep 2020 | CNY | 44.47 | 45 | 42.58 | 42.79 | 42.79 | -0.77 (-1.77%) | 904,150 |
| 9 Sep 2020 | CNY | 45.42 | 45.42 | 43.52 | 43.56 | 43.56 | -2.09 (-4.58%) | 1,344,706 |
| 8 Sep 2020 | CNY | 46.2 | 46.44 | 45.33 | 45.65 | 45.65 | -0.23 (-0.50%) | 833,930 |
| 7 Sep 2020 | CNY | 48.01 | 48.52 | 45.87 | 45.88 | 45.88 | -2.18 (-4.54%) | 1,944,436 |
| 4 Sep 2020 | CNY | 48.25 | 48.4 | 47.73 | 48.06 | 48.06 | -0.58 (-1.19%) | 1,006,066 |
| 3 Sep 2020 | CNY | 48.8 | 49.97 | 48.42 | 48.64 | 48.64 | +0.07 (+0.14%) | 1,594,426 |
| 2 Sep 2020 | CNY | 50.15 | 50.46 | 48.48 | 48.57 | 48.57 | -1.71 (-3.40%) | 2,421,093 |
| 1 Sep 2020 | CNY | 50 | 50.96 | 49.6 | 50.28 | 50.28 | +0.3 (+0.60%) | 1,510,727 |
| 31 Aug 2020 | CNY | 50.18 | 51.41 | 49.18 | 49.98 | 49.98 | +0.06 (+0.12%) | 2,209,904 |
| 28 Aug 2020 | CNY | 51.2 | 51.2 | 49 | 49.92 | 49.92 | -1.05 (-2.06%) | 2,808,616 |
| 27 Aug 2020 | CNY | 51.23 | 53.45 | 49.85 | 50.97 | 50.97 | -1.61 (-3.06%) | 3,439,702 |
| 26 Aug 2020 | CNY | 56.05 | 58.87 | 52.02 | 52.58 | 52.58 | -4.72 (-8.24%) | 6,016,254 |
| 25 Aug 2020 | CNY | 50.02 | 59.38 | 50 | 57.3 | 57.3 | +6.8 (+13.47%) | 7,873,906 |
| 24 Aug 2020 | CNY | 55.3 | 55.3 | 49.2 | 50.5 | 50.5 | -5.81 (-10.32%) | 6,788,374 |
| 21 Aug 2020 | CNY | 59 | 63 | 56.06 | 56.31 | 56.31 | -4.17 (-6.89%) | 8,761,788 |
| 20 Aug 2020 | CNY | 69.6 | 74 | 60.19 | 60.48 | 60.48 | 0.0 (0.0%) | 15,249,022 |
