| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 69.69 | 71.3 | 69.69 | 71 | 71 | +1.11 (+1.59%) | 1,531,942 |
| 30 Nov 2020 | CNY | 70.5 | 71.39 | 69.89 | 69.89 | 69.89 | -1.06 (-1.49%) | 1,703,622 |
| 27 Nov 2020 | CNY | 71.05 | 71.74 | 70.5 | 70.95 | 70.95 | -0.08 (-0.11%) | 998,312 |
| 26 Nov 2020 | CNY | 70.48 | 71.55 | 70.3 | 71.03 | 71.03 | +0.61 (+0.87%) | 1,158,147 |
| 25 Nov 2020 | CNY | 71.74 | 72.56 | 70.25 | 70.42 | 70.42 | -1.97 (-2.72%) | 1,918,843 |
| 24 Nov 2020 | CNY | 72.39 | 73.17 | 72 | 72.39 | 72.39 | -0.01 (-0.01%) | 1,883,183 |
| 23 Nov 2020 | CNY | 73.47 | 74.63 | 72.3 | 72.4 | 72.4 | -0.92 (-1.25%) | 2,563,442 |
| 20 Nov 2020 | CNY | 73.2 | 73.5 | 72.2 | 73.32 | 73.32 | +1.34 (+1.86%) | 1,754,016 |
| 19 Nov 2020 | CNY | 70.4 | 72.38 | 69.38 | 71.98 | 71.98 | +1.58 (+2.24%) | 2,037,340 |
| 18 Nov 2020 | CNY | 72.01 | 72.4 | 70 | 70.4 | 70.4 | -1.56 (-2.17%) | 2,873,647 |
| 17 Nov 2020 | CNY | 71.55 | 74.02 | 71.41 | 71.96 | 71.96 | +0.06 (+0.08%) | 2,574,056 |
| 16 Nov 2020 | CNY | 72.39 | 73.18 | 71.6 | 71.9 | 71.9 | -0.76 (-1.05%) | 1,396,585 |
| 13 Nov 2020 | CNY | 73.93 | 74.18 | 71.41 | 72.66 | 72.66 | -1.52 (-2.05%) | 1,575,693 |
| 12 Nov 2020 | CNY | 72.81 | 74.56 | 71.81 | 74.18 | 74.18 | +1.37 (+1.88%) | 1,860,634 |
| 11 Nov 2020 | CNY | 73.33 | 73.83 | 72.51 | 72.81 | 72.81 | -0.5 (-0.68%) | 1,281,636 |
| 10 Nov 2020 | CNY | 73.83 | 74 | 72.5 | 73.31 | 73.31 | -0.51 (-0.69%) | 1,341,180 |
| 9 Nov 2020 | CNY | 72.75 | 75.42 | 72.62 | 73.82 | 73.82 | +1.07 (+1.47%) | 3,596,253 |
| 6 Nov 2020 | CNY | 73 | 74.63 | 72.2 | 72.75 | 72.75 | +0.55 (+0.76%) | 2,866,960 |
| 5 Nov 2020 | CNY | 71.31 | 73.5 | 71.3 | 72.2 | 72.2 | +0.89 (+1.25%) | 1,821,253 |
| 4 Nov 2020 | CNY | 70.12 | 72 | 70.12 | 71.31 | 71.31 | +1.01 (+1.44%) | 1,836,597 |
| 3 Nov 2020 | CNY | 70.01 | 70.84 | 69.05 | 70.3 | 70.3 | +0.43 (+0.62%) | 1,776,579 |
| 2 Nov 2020 | CNY | 70.52 | 70.95 | 69.33 | 69.87 | 69.87 | -0.78 (-1.10%) | 2,383,208 |
| 30 Oct 2020 | CNY | 72.58 | 72.7 | 70.08 | 70.65 | 70.65 | -1.59 (-2.20%) | 1,597,708 |
| 29 Oct 2020 | CNY | 70.8 | 72.48 | 68.85 | 72.24 | 72.24 | +1.3 (+1.83%) | 2,406,984 |
| 28 Oct 2020 | CNY | 69.33 | 71.55 | 69.14 | 70.94 | 70.94 | +2.11 (+3.07%) | 2,552,088 |
| 27 Oct 2020 | CNY | 70.1 | 70.79 | 67.8 | 68.83 | 68.83 | -3.47 (-4.80%) | 3,990,623 |
| 26 Oct 2020 | CNY | 73.9 | 73.9 | 71.58 | 72.3 | 72.3 | -1.57 (-2.13%) | 1,167,295 |
| 23 Oct 2020 | CNY | 73.99 | 74.8 | 73.67 | 73.87 | 73.87 | -0.45 (-0.61%) | 683,675 |
| 22 Oct 2020 | CNY | 74.47 | 74.85 | 73.75 | 74.32 | 74.32 | -0.57 (-0.76%) | 568,090 |
| 21 Oct 2020 | CNY | 75.1 | 75.63 | 74.19 | 74.89 | 74.89 | -0.15 (-0.20%) | 827,706 |
