| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2020 | CNY | 57.24 | 57.67 | 56.79 | 57.3 | 57.3 | +0.01 (+0.02%) | 322,594 |
| 16 Oct 2020 | CNY | 56.99 | 57.68 | 56.69 | 57.29 | 57.29 | +0.3 (+0.53%) | 390,028 |
| 15 Oct 2020 | CNY | 57.28 | 57.49 | 55.96 | 56.99 | 56.99 | +0.31 (+0.55%) | 493,015 |
| 14 Oct 2020 | CNY | 57.23 | 57.38 | 56.1 | 56.68 | 56.68 | -0.22 (-0.39%) | 411,668 |
| 13 Oct 2020 | CNY | 55.5 | 57.23 | 54.99 | 56.9 | 56.9 | +0.88 (+1.57%) | 514,345 |
| 12 Oct 2020 | CNY | 55.48 | 56.38 | 54.53 | 56.02 | 56.02 | +1.22 (+2.23%) | 452,577 |
| 9 Oct 2020 | CNY | 52.77 | 54.94 | 52.3 | 54.8 | 54.8 | +3.09 (+5.98%) | 442,125 |
| 30 Sep 2020 | CNY | 51.5 | 52.92 | 50.92 | 51.71 | 51.71 | +0.69 (+1.35%) | 335,805 |
| 29 Sep 2020 | CNY | 51.01 | 51.62 | 50.48 | 51.02 | 51.02 | +0.26 (+0.51%) | 189,151 |
| 28 Sep 2020 | CNY | 52.78 | 53.26 | 50.75 | 50.76 | 50.76 | -2.12 (-4.01%) | 312,699 |
| 25 Sep 2020 | CNY | 53.83 | 53.89 | 52.49 | 52.88 | 52.88 | -0.95 (-1.76%) | 310,395 |
| 24 Sep 2020 | CNY | 53.94 | 54.2 | 53.02 | 53.83 | 53.83 | -0.73 (-1.34%) | 373,111 |
| 23 Sep 2020 | CNY | 54.61 | 54.81 | 54.03 | 54.56 | 54.56 | +0.75 (+1.39%) | 286,106 |
| 22 Sep 2020 | CNY | 53.89 | 54.74 | 53.22 | 53.81 | 53.81 | -0.26 (-0.48%) | 376,333 |
| 21 Sep 2020 | CNY | 53.74 | 54.55 | 53.58 | 54.07 | 54.07 | 0.0 (0.0%) | 278,120 |
| 18 Sep 2020 | CNY | 53.58 | 54.63 | 53.1 | 54.07 | 54.07 | +0.17 (+0.32%) | 358,188 |
| 17 Sep 2020 | CNY | 52.47 | 54.81 | 51.94 | 53.9 | 53.9 | +1.47 (+2.80%) | 652,812 |
| 16 Sep 2020 | CNY | 53.51 | 53.65 | 52.25 | 52.43 | 52.43 | -1.27 (-2.36%) | 258,791 |
| 15 Sep 2020 | CNY | 53.35 | 53.85 | 53 | 53.7 | 53.7 | +0.2 (+0.37%) | 261,513 |
| 14 Sep 2020 | CNY | 52.32 | 53.69 | 51.84 | 53.5 | 53.5 | +1.6 (+3.08%) | 419,251 |
| 11 Sep 2020 | CNY | 50.6 | 52.31 | 50.35 | 51.9 | 51.9 | +0.79 (+1.55%) | 400,198 |
| 10 Sep 2020 | CNY | 52.75 | 54.12 | 50.56 | 51.11 | 51.11 | -1.37 (-2.61%) | 699,536 |
| 9 Sep 2020 | CNY | 55.02 | 55.19 | 52.31 | 52.48 | 52.48 | -3.12 (-5.61%) | 877,784 |
| 8 Sep 2020 | CNY | 56.86 | 56.87 | 55.28 | 55.6 | 55.6 | -0.52 (-0.93%) | 420,353 |
| 7 Sep 2020 | CNY | 57.13 | 58.29 | 56 | 56.12 | 56.12 | -1.65 (-2.86%) | 478,091 |
| 4 Sep 2020 | CNY | 55.98 | 58 | 55 | 57.77 | 57.77 | +1.05 (+1.85%) | 577,688 |
| 3 Sep 2020 | CNY | 58.47 | 58.63 | 56.54 | 56.72 | 56.72 | -1.41 (-2.43%) | 672,585 |
| 2 Sep 2020 | CNY | 58.93 | 58.93 | 57.65 | 58.13 | 58.13 | -0.54 (-0.92%) | 406,346 |
| 1 Sep 2020 | CNY | 59.52 | 59.74 | 57.73 | 58.67 | 58.67 | -0.58 (-0.98%) | 403,988 |
| 31 Aug 2020 | CNY | 58.6 | 59.85 | 58.28 | 59.25 | 59.25 | +1.13 (+1.94%) | 627,286 |
