| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 56.2 | 56.62 | 55.5 | 56.6 | 56.6 | +0.28 (+0.50%) | 12,638,911 |
| 30 Nov 2020 | CNY | 56.55 | 57.49 | 55.66 | 56.32 | 56.32 | -0.07 (-0.12%) | 15,947,372 |
| 27 Nov 2020 | CNY | 56.07 | 57.15 | 55.11 | 56.39 | 56.39 | +0.33 (+0.59%) | 16,999,496 |
| 26 Nov 2020 | CNY | 55.12 | 56.85 | 55.03 | 56.06 | 56.06 | +0.94 (+1.71%) | 18,334,272 |
| 25 Nov 2020 | CNY | 57.27 | 57.27 | 55.03 | 55.12 | 55.12 | -2.15 (-3.75%) | 19,625,058 |
| 24 Nov 2020 | CNY | 54.87 | 59.14 | 54.55 | 57.27 | 57.27 | +3.28 (+6.08%) | 34,465,511 |
| 23 Nov 2020 | CNY | 53.78 | 54.78 | 52.83 | 53.99 | 53.99 | +0.39 (+0.73%) | 13,447,967 |
| 20 Nov 2020 | CNY | 53.3 | 54.49 | 53 | 53.6 | 53.6 | -0.01 (-0.02%) | 10,860,311 |
| 19 Nov 2020 | CNY | 53.02 | 54 | 51.55 | 53.61 | 53.61 | +0.6 (+1.13%) | 16,477,201 |
| 18 Nov 2020 | CNY | 53.9 | 54.06 | 53 | 53.01 | 53.01 | -1.09 (-2.01%) | 11,474,372 |
| 17 Nov 2020 | CNY | 53.8 | 54.46 | 53.11 | 54.1 | 54.1 | +0.3 (+0.56%) | 10,189,506 |
| 16 Nov 2020 | CNY | 54.6 | 54.76 | 53.53 | 53.8 | 53.8 | -0.73 (-1.34%) | 9,295,158 |
| 13 Nov 2020 | CNY | 54 | 54.94 | 53.13 | 54.53 | 54.53 | +0.38 (+0.70%) | 9,952,620 |
| 12 Nov 2020 | CNY | 54 | 54.54 | 53.6 | 54.15 | 54.15 | +0.06 (+0.11%) | 8,992,130 |
| 11 Nov 2020 | CNY | 56.5 | 56.73 | 54 | 54.09 | 54.09 | -2.42 (-4.28%) | 16,818,829 |
| 10 Nov 2020 | CNY | 57 | 57.75 | 56.05 | 56.51 | 56.51 | -0.48 (-0.84%) | 16,197,355 |
| 9 Nov 2020 | CNY | 54.41 | 57.36 | 53.45 | 56.99 | 56.99 | +2.59 (+4.76%) | 25,376,547 |
| 6 Nov 2020 | CNY | 56.92 | 57.38 | 54 | 54.4 | 54.4 | -2.52 (-4.43%) | 22,697,991 |
| 5 Nov 2020 | CNY | 56.72 | 57.49 | 56.37 | 56.92 | 56.92 | +0.36 (+0.64%) | 13,547,316 |
| 4 Nov 2020 | CNY | 57.86 | 57.86 | 56.28 | 56.56 | 56.56 | -1.06 (-1.84%) | 13,900,142 |
| 3 Nov 2020 | CNY | 57 | 57.98 | 55.55 | 57.62 | 57.62 | +0.54 (+0.95%) | 17,932,659 |
| 2 Nov 2020 | CNY | 59.18 | 59.58 | 56.36 | 57.08 | 57.08 | -2.06 (-3.48%) | 21,841,128 |
| 30 Oct 2020 | CNY | 58.38 | 60.9 | 58.38 | 59.14 | 59.14 | +0.86 (+1.48%) | 26,765,139 |
| 29 Oct 2020 | CNY | 57.5 | 59.27 | 57.01 | 58.28 | 58.28 | +0.03 (+0.05%) | 16,944,251 |
| 28 Oct 2020 | CNY | 59.01 | 59.38 | 57 | 58.25 | 58.25 | -0.74 (-1.25%) | 14,851,365 |
| 27 Oct 2020 | CNY | 58.3 | 59.67 | 58.02 | 58.99 | 58.99 | +0.04 (+0.07%) | 13,398,053 |
| 26 Oct 2020 | CNY | 58.36 | 59.75 | 57 | 58.95 | 58.95 | -0.31 (-0.52%) | 14,546,481 |
| 23 Oct 2020 | CNY | 58.66 | 60.7 | 58 | 59.26 | 59.26 | +0.63 (+1.07%) | 20,798,327 |
| 22 Oct 2020 | CNY | 58.2 | 59.66 | 56.86 | 58.63 | 58.63 | -0.3 (-0.51%) | 17,089,363 |
| 21 Oct 2020 | CNY | 60.67 | 61.7 | 58.73 | 58.93 | 58.93 | -1.65 (-2.72%) | 20,275,264 |
