| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 40.49 | 40.68 | 38.88 | 39.85 | 39.85 | -0.61 (-1.51%) | 6,069,505 |
| 25 Nov 2020 | CNY | 40.87 | 41.27 | 40.2 | 40.46 | 40.46 | -0.44 (-1.08%) | 4,963,013 |
| 24 Nov 2020 | CNY | 41.99 | 42 | 40.6 | 40.9 | 40.9 | -1.05 (-2.50%) | 3,911,607 |
| 23 Nov 2020 | CNY | 42.64 | 42.88 | 41.1 | 41.95 | 41.95 | -0.69 (-1.62%) | 4,571,554 |
| 20 Nov 2020 | CNY | 42.98 | 43.28 | 42.51 | 42.64 | 42.64 | -0.31 (-0.72%) | 1,676,669 |
| 19 Nov 2020 | CNY | 42.82 | 43.21 | 42.48 | 42.95 | 42.95 | -0.05 (-0.12%) | 1,824,203 |
| 18 Nov 2020 | CNY | 42.31 | 43.39 | 42 | 43 | 43 | +0.43 (+1.01%) | 2,918,613 |
| 17 Nov 2020 | CNY | 44 | 44.16 | 42.31 | 42.57 | 42.57 | -1.43 (-3.25%) | 2,915,873 |
| 16 Nov 2020 | CNY | 43.52 | 44.15 | 42.74 | 44 | 44 | +0.67 (+1.55%) | 2,659,129 |
| 13 Nov 2020 | CNY | 42.3 | 43.5 | 41.91 | 43.33 | 43.33 | +0.73 (+1.71%) | 3,276,423 |
| 12 Nov 2020 | CNY | 42.46 | 43.26 | 42.28 | 42.6 | 42.6 | +0.28 (+0.66%) | 2,344,740 |
| 11 Nov 2020 | CNY | 43.12 | 43.38 | 42.25 | 42.32 | 42.32 | -0.96 (-2.22%) | 3,529,048 |
| 10 Nov 2020 | CNY | 44.4 | 45.58 | 43.13 | 43.28 | 43.28 | -1.12 (-2.52%) | 7,123,249 |
| 9 Nov 2020 | CNY | 44.01 | 45.15 | 44 | 44.4 | 44.4 | +0.71 (+1.63%) | 6,808,348 |
| 6 Nov 2020 | CNY | 44.08 | 44.86 | 42.59 | 43.69 | 43.69 | -0.4 (-0.91%) | 4,997,598 |
| 5 Nov 2020 | CNY | 44.23 | 44.47 | 43.8 | 44.09 | 44.09 | +0.12 (+0.27%) | 4,344,163 |
| 4 Nov 2020 | CNY | 44.2 | 44.53 | 43.41 | 43.97 | 43.97 | -0.01 (-0.02%) | 3,615,586 |
| 3 Nov 2020 | CNY | 43.69 | 44.36 | 42.85 | 43.98 | 43.98 | +1.09 (+2.54%) | 4,074,560 |
| 2 Nov 2020 | CNY | 42.56 | 44.25 | 42.56 | 42.89 | 42.89 | +0.32 (+0.75%) | 7,143,461 |
| 30 Oct 2020 | CNY | 43.94 | 44.04 | 42.32 | 42.57 | 42.57 | -1.27 (-2.90%) | 3,981,228 |
| 29 Oct 2020 | CNY | 43.88 | 44.85 | 43.73 | 43.84 | 43.84 | -0.62 (-1.39%) | 4,374,285 |
| 28 Oct 2020 | CNY | 43.48 | 44.68 | 42.55 | 44.46 | 44.46 | +0.48 (+1.09%) | 4,989,276 |
| 27 Oct 2020 | CNY | 42.87 | 44.43 | 42.8 | 43.98 | 43.98 | +1.86 (+4.42%) | 6,902,246 |
| 26 Oct 2020 | CNY | 40.35 | 42.15 | 40.35 | 42.12 | 42.12 | +1.84 (+4.57%) | 4,527,338 |
| 23 Oct 2020 | CNY | 41.31 | 41.57 | 40 | 40.28 | 40.28 | -0.98 (-2.38%) | 3,060,071 |
| 22 Oct 2020 | CNY | 41.6 | 41.78 | 41.13 | 41.26 | 41.26 | -0.64 (-1.53%) | 3,173,507 |
| 21 Oct 2020 | CNY | 42.86 | 43.13 | 41.68 | 41.9 | 41.9 | -0.8 (-1.87%) | 2,643,019 |
| 20 Oct 2020 | CNY | 42.6 | 42.7 | 42.08 | 42.7 | 42.7 | +0.37 (+0.87%) | 2,716,589 |
| 19 Oct 2020 | CNY | 42.77 | 43 | 42 | 42.33 | 42.33 | -0.68 (-1.58%) | 5,821,326 |
| 16 Oct 2020 | CNY | 44.41 | 44.49 | 42.62 | 43.01 | 43.01 | -1.41 (-3.17%) | 5,231,542 |
