| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 75.84 | 81.31 | 75.4 | 81.3 | 81.3 | +5.81 (+7.70%) | 37,035,374 |
| 20 Nov 2020 | CNY | 72.5 | 75.99 | 72 | 75.49 | 75.49 | +2.89 (+3.98%) | 30,888,649 |
| 19 Nov 2020 | CNY | 71.6 | 72.8 | 69.14 | 72.6 | 72.6 | +1.8 (+2.54%) | 31,882,509 |
| 18 Nov 2020 | CNY | 77.31 | 78.5 | 69.88 | 70.8 | 70.8 | -6.34 (-8.22%) | 45,476,024 |
| 17 Nov 2020 | CNY | 79.15 | 82.2 | 75.3 | 77.14 | 77.14 | -1.28 (-1.63%) | 39,702,877 |
| 16 Nov 2020 | CNY | 73.91 | 79.03 | 73.1 | 78.42 | 78.42 | +4.41 (+5.96%) | 33,406,032 |
| 13 Nov 2020 | CNY | 75 | 75.8 | 72.5 | 74.01 | 74.01 | +1.03 (+1.41%) | 29,808,902 |
| 12 Nov 2020 | CNY | 73 | 74.47 | 71.8 | 72.98 | 72.98 | +1.22 (+1.70%) | 22,205,744 |
| 11 Nov 2020 | CNY | 71.3 | 74.79 | 71 | 71.76 | 71.76 | -0.87 (-1.20%) | 30,601,027 |
| 10 Nov 2020 | CNY | 75.98 | 75.98 | 71.51 | 72.63 | 72.63 | -3.85 (-5.03%) | 36,885,884 |
| 9 Nov 2020 | CNY | 75.07 | 78.65 | 73.35 | 76.48 | 76.48 | +1.38 (+1.84%) | 38,951,347 |
| 6 Nov 2020 | CNY | 72 | 76.97 | 70.5 | 75.1 | 75.1 | +2.9 (+4.02%) | 52,290,499 |
| 5 Nov 2020 | CNY | 68.51 | 73.85 | 68.18 | 72.2 | 72.2 | +3.8 (+5.56%) | 45,034,620 |
| 4 Nov 2020 | CNY | 65.01 | 69.2 | 65.01 | 68.4 | 68.4 | +2.75 (+4.19%) | 38,572,116 |
| 3 Nov 2020 | CNY | 65.06 | 66.4 | 62.66 | 65.65 | 65.65 | +1.41 (+2.19%) | 37,060,434 |
| 2 Nov 2020 | CNY | 61.17 | 64.78 | 60.32 | 64.24 | 64.24 | +3.32 (+5.45%) | 29,944,965 |
| 30 Oct 2020 | CNY | 63 | 63 | 59.93 | 60.92 | 60.92 | -2.4 (-3.79%) | 30,082,422 |
| 29 Oct 2020 | CNY | 62 | 63.77 | 61.6 | 63.32 | 63.32 | -0.28 (-0.44%) | 22,568,262 |
| 28 Oct 2020 | CNY | 62.8 | 64.55 | 62.28 | 63.6 | 63.6 | +1.47 (+2.37%) | 38,613,465 |
| 27 Oct 2020 | CNY | 58.8 | 63.12 | 58.73 | 62.13 | 62.13 | +3.73 (+6.39%) | 38,860,722 |
| 26 Oct 2020 | CNY | 56.49 | 59.12 | 55.6 | 58.4 | 58.4 | +0.15 (+0.26%) | 20,097,395 |
| 23 Oct 2020 | CNY | 58.5 | 61.3 | 58 | 58.25 | 58.25 | +0.14 (+0.24%) | 30,209,984 |
| 22 Oct 2020 | CNY | 58.13 | 58.85 | 56.5 | 58.11 | 58.11 | -0.33 (-0.56%) | 15,369,964 |
| 21 Oct 2020 | CNY | 58.6 | 59.05 | 57.77 | 58.44 | 58.44 | -0.53 (-0.90%) | 14,826,757 |
| 20 Oct 2020 | CNY | 57.6 | 59.05 | 56.12 | 58.97 | 58.97 | +1.77 (+3.09%) | 19,717,353 |
| 19 Oct 2020 | CNY | 57.31 | 58.3 | 56.87 | 57.2 | 57.2 | +0.05 (+0.09%) | 15,442,086 |
| 16 Oct 2020 | CNY | 58.82 | 59.3 | 57.04 | 57.15 | 57.15 | -1.55 (-2.64%) | 17,102,795 |
| 15 Oct 2020 | CNY | 59.3 | 60.66 | 58.61 | 58.7 | 58.7 | +0.29 (+0.50%) | 30,182,865 |
| 14 Oct 2020 | CNY | 59 | 59.37 | 57.91 | 58.41 | 58.41 | -1.04 (-1.75%) | 18,088,277 |
| 13 Oct 2020 | CNY | 57.02 | 59.45 | 56.11 | 59.45 | 59.45 | +2.08 (+3.63%) | 29,595,720 |
