| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 53.4 | 55.69 | 52.75 | 54.95 | 54.95 | +1.36 (+2.54%) | 6,277,488 |
| 30 Nov 2020 | CNY | 52.06 | 54.35 | 51.07 | 53.59 | 53.59 | +1.45 (+2.78%) | 7,376,135 |
| 27 Nov 2020 | CNY | 51.2 | 53.1 | 50.32 | 52.14 | 52.14 | +1.12 (+2.20%) | 5,177,911 |
| 26 Nov 2020 | CNY | 50.86 | 51.46 | 49.31 | 51.02 | 51.02 | +0.18 (+0.35%) | 4,567,279 |
| 25 Nov 2020 | CNY | 53.2 | 53.2 | 50.24 | 50.84 | 50.84 | -2.05 (-3.88%) | 5,799,598 |
| 24 Nov 2020 | CNY | 52.84 | 53.55 | 52.24 | 52.89 | 52.89 | +0.07 (+0.13%) | 4,309,712 |
| 23 Nov 2020 | CNY | 51.49 | 53.53 | 50 | 52.82 | 52.82 | +1.37 (+2.66%) | 7,044,421 |
| 20 Nov 2020 | CNY | 50.8 | 53.77 | 50.6 | 51.45 | 51.45 | +0.95 (+1.88%) | 8,188,851 |
| 19 Nov 2020 | CNY | 48.74 | 51.68 | 48.24 | 50.5 | 50.5 | +1.51 (+3.08%) | 6,709,073 |
| 18 Nov 2020 | CNY | 48.6 | 49.21 | 48.28 | 48.99 | 48.99 | +0.33 (+0.68%) | 2,542,906 |
| 17 Nov 2020 | CNY | 49.4 | 49.8 | 48.11 | 48.66 | 48.66 | -0.84 (-1.70%) | 3,847,543 |
| 16 Nov 2020 | CNY | 48.5 | 49.75 | 47.78 | 49.5 | 49.5 | +1 (+2.06%) | 5,120,879 |
| 13 Nov 2020 | CNY | 47.46 | 49.87 | 47.45 | 48.5 | 48.5 | +1.45 (+3.08%) | 7,365,154 |
| 12 Nov 2020 | CNY | 45.59 | 47.67 | 45.53 | 47.05 | 47.05 | +1.15 (+2.51%) | 3,958,792 |
| 11 Nov 2020 | CNY | 46.8 | 48.39 | 45.8 | 45.9 | 45.9 | -1.1 (-2.34%) | 4,038,828 |
| 10 Nov 2020 | CNY | 47.08 | 47.25 | 46.1 | 47 | 47 | 0.0 (0.0%) | 2,862,416 |
| 9 Nov 2020 | CNY | 47.19 | 47.5 | 45.78 | 47 | 47 | +0.07 (+0.15%) | 7,330,489 |
| 6 Nov 2020 | CNY | 48.06 | 48.15 | 46.43 | 46.93 | 46.93 | -1.02 (-2.13%) | 3,880,852 |
| 5 Nov 2020 | CNY | 48.52 | 48.62 | 47.08 | 47.95 | 47.95 | -0.65 (-1.34%) | 6,175,617 |
| 4 Nov 2020 | CNY | 46.3 | 49.32 | 46.18 | 48.6 | 48.6 | +2.11 (+4.54%) | 8,718,621 |
| 3 Nov 2020 | CNY | 45.17 | 46.73 | 44.08 | 46.49 | 46.49 | +1.04 (+2.29%) | 7,720,463 |
| 2 Nov 2020 | CNY | 45.4 | 46.07 | 44.37 | 45.45 | 45.45 | -0.08 (-0.18%) | 6,120,402 |
| 30 Oct 2020 | CNY | 45.38 | 47.9 | 45.31 | 45.53 | 45.53 | +0.14 (+0.31%) | 6,672,246 |
| 29 Oct 2020 | CNY | 44.75 | 45.58 | 44.1 | 45.39 | 45.39 | +0.06 (+0.13%) | 2,817,581 |
| 28 Oct 2020 | CNY | 46.34 | 46.34 | 44.7 | 45.33 | 45.33 | -1.06 (-2.28%) | 4,491,241 |
| 27 Oct 2020 | CNY | 44 | 46.68 | 43.88 | 46.39 | 46.39 | +2 (+4.51%) | 7,647,861 |
| 26 Oct 2020 | CNY | 42.33 | 44.6 | 41.5 | 44.39 | 44.39 | +1.77 (+4.15%) | 5,955,238 |
| 23 Oct 2020 | CNY | 43.38 | 44.6 | 42.3 | 42.62 | 42.62 | -0.64 (-1.48%) | 5,651,363 |
| 22 Oct 2020 | CNY | 44.12 | 44.12 | 43.06 | 43.26 | 43.26 | -1.08 (-2.44%) | 3,251,790 |
| 21 Oct 2020 | CNY | 46.3 | 46.3 | 43.5 | 44.34 | 44.34 | -1.75 (-3.80%) | 6,349,710 |
