| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 60.33 | 60.4 | 58.36 | 58.38 | 58.38 | -1.52 (-2.54%) | 7,257,935 |
| 27 Nov 2020 | CNY | 60.53 | 60.99 | 59 | 59.9 | 59.9 | -0.68 (-1.12%) | 6,695,884 |
| 26 Nov 2020 | CNY | 61 | 61.58 | 59.78 | 60.58 | 60.58 | -0.83 (-1.35%) | 6,239,672 |
| 25 Nov 2020 | CNY | 62.19 | 63.18 | 61.3 | 61.41 | 61.41 | -0.78 (-1.25%) | 7,080,001 |
| 24 Nov 2020 | CNY | 61.11 | 62.89 | 60.66 | 62.19 | 62.19 | +1.26 (+2.07%) | 8,365,288 |
| 23 Nov 2020 | CNY | 61.01 | 61.93 | 59.54 | 60.93 | 60.93 | +0.02 (+0.03%) | 7,262,610 |
| 20 Nov 2020 | CNY | 61.8 | 63 | 60.28 | 60.91 | 60.91 | -0.03 (-0.05%) | 9,799,439 |
| 19 Nov 2020 | CNY | 58.3 | 61.9 | 58.3 | 60.94 | 60.94 | +1.8 (+3.04%) | 12,132,994 |
| 18 Nov 2020 | CNY | 57.63 | 60.2 | 57.02 | 59.14 | 59.14 | +1.1 (+1.90%) | 9,383,132 |
| 17 Nov 2020 | CNY | 59.87 | 60.12 | 55.7 | 58.04 | 58.04 | -1.8 (-3.01%) | 11,209,086 |
| 16 Nov 2020 | CNY | 58.32 | 61.08 | 57.84 | 59.84 | 59.84 | +1.67 (+2.87%) | 11,304,748 |
| 13 Nov 2020 | CNY | 55.71 | 59.2 | 55.7 | 58.17 | 58.17 | +2.05 (+3.65%) | 9,461,438 |
| 12 Nov 2020 | CNY | 56.45 | 57.11 | 55.5 | 56.12 | 56.12 | +0.53 (+0.95%) | 5,485,728 |
| 11 Nov 2020 | CNY | 57.04 | 57.98 | 55.5 | 55.59 | 55.59 | -2.09 (-3.62%) | 7,538,140 |
| 10 Nov 2020 | CNY | 58.09 | 58.5 | 56.18 | 57.68 | 57.68 | -1.1 (-1.87%) | 11,296,792 |
| 9 Nov 2020 | CNY | 55.95 | 59.97 | 55.95 | 58.78 | 58.78 | +3.56 (+6.45%) | 18,771,093 |
| 6 Nov 2020 | CNY | 54.52 | 55.54 | 53.85 | 55.22 | 55.22 | +0.84 (+1.54%) | 8,829,542 |
| 5 Nov 2020 | CNY | 55.43 | 55.79 | 53.2 | 54.38 | 54.38 | -0.02 (-0.04%) | 9,625,614 |
| 4 Nov 2020 | CNY | 54.4 | 55.85 | 54.21 | 54.4 | 54.4 | -0.06 (-0.11%) | 10,308,078 |
| 3 Nov 2020 | CNY | 51.9 | 55.13 | 51.43 | 54.46 | 54.46 | +2.98 (+5.79%) | 14,458,930 |
| 2 Nov 2020 | CNY | 50.65 | 52.17 | 49.66 | 51.48 | 51.48 | +0.86 (+1.70%) | 12,492,754 |
| 30 Oct 2020 | CNY | 47.75 | 51.81 | 47.75 | 50.62 | 50.62 | +3.53 (+7.50%) | 17,482,937 |
| 29 Oct 2020 | CNY | 46.87 | 47.98 | 46.36 | 47.09 | 47.09 | -0.68 (-1.42%) | 5,423,287 |
| 28 Oct 2020 | CNY | 48.13 | 48.5 | 47.22 | 47.77 | 47.77 | -0.17 (-0.35%) | 3,363,672 |
| 27 Oct 2020 | CNY | 47 | 47.98 | 46.4 | 47.94 | 47.94 | +1.05 (+2.24%) | 4,101,123 |
| 26 Oct 2020 | CNY | 46.5 | 47.6 | 46.2 | 46.89 | 46.89 | -0.7 (-1.47%) | 3,638,581 |
| 23 Oct 2020 | CNY | 49.48 | 50.19 | 47.32 | 47.59 | 47.59 | -2.05 (-4.13%) | 5,381,068 |
| 22 Oct 2020 | CNY | 48.81 | 50.22 | 48.02 | 49.64 | 49.64 | +0.49 (+1.00%) | 5,382,096 |
| 21 Oct 2020 | CNY | 52.5 | 53.8 | 48.91 | 49.15 | 49.15 | -3.63 (-6.88%) | 11,289,010 |
| 20 Oct 2020 | CNY | 53.77 | 53.88 | 52 | 52.78 | 52.78 | -1.02 (-1.90%) | 5,748,176 |
