| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 60 | 62.5 | 60 | 62.3 | 62.3 | +2.38 (+3.97%) | 2,491,883 |
| 30 Nov 2020 | CNY | 60.61 | 61.09 | 59.66 | 59.92 | 59.92 | -0.88 (-1.45%) | 1,675,938 |
| 27 Nov 2020 | CNY | 62.1 | 62.38 | 60.51 | 60.8 | 60.8 | -0.97 (-1.57%) | 1,670,018 |
| 26 Nov 2020 | CNY | 61.11 | 62.95 | 61.11 | 61.77 | 61.77 | +0.06 (+0.10%) | 2,099,665 |
| 25 Nov 2020 | CNY | 61.3 | 62.17 | 60.7 | 61.71 | 61.71 | +0.18 (+0.29%) | 2,122,897 |
| 24 Nov 2020 | CNY | 60.26 | 62.12 | 60 | 61.53 | 61.53 | +1.15 (+1.90%) | 2,262,355 |
| 23 Nov 2020 | CNY | 60 | 61.78 | 59.4 | 60.38 | 60.38 | +0.06 (+0.10%) | 2,274,325 |
| 20 Nov 2020 | CNY | 58.69 | 61.09 | 58.69 | 60.32 | 60.32 | +1.71 (+2.92%) | 3,070,788 |
| 19 Nov 2020 | CNY | 58.42 | 58.98 | 57.02 | 58.61 | 58.61 | -0.41 (-0.69%) | 2,558,472 |
| 18 Nov 2020 | CNY | 59.4 | 60.3 | 58.8 | 59.02 | 59.02 | -0.81 (-1.35%) | 1,778,215 |
| 17 Nov 2020 | CNY | 61.06 | 61.06 | 59.15 | 59.83 | 59.83 | -1.34 (-2.19%) | 2,092,218 |
| 16 Nov 2020 | CNY | 62.13 | 62.25 | 60.82 | 61.17 | 61.17 | -0.96 (-1.55%) | 2,055,317 |
| 13 Nov 2020 | CNY | 61.51 | 62.2 | 60.2 | 62.13 | 62.13 | +0.58 (+0.94%) | 1,667,334 |
| 12 Nov 2020 | CNY | 62.08 | 62.4 | 61.15 | 61.55 | 61.55 | -0.55 (-0.89%) | 1,513,348 |
| 11 Nov 2020 | CNY | 62.7 | 63.44 | 61.8 | 62.1 | 62.1 | -0.71 (-1.13%) | 1,840,683 |
| 10 Nov 2020 | CNY | 64.69 | 64.7 | 62.75 | 62.81 | 62.81 | -1.22 (-1.91%) | 2,413,455 |
| 9 Nov 2020 | CNY | 62.35 | 64.96 | 62.35 | 64.03 | 64.03 | +1.58 (+2.53%) | 3,320,463 |
| 6 Nov 2020 | CNY | 64.53 | 64.63 | 61.88 | 62.45 | 62.45 | -2.08 (-3.22%) | 3,592,052 |
| 5 Nov 2020 | CNY | 63.69 | 65.55 | 63.14 | 64.53 | 64.53 | -0.91 (-1.39%) | 4,448,530 |
| 4 Nov 2020 | CNY | 70.66 | 70.66 | 65.44 | 65.44 | 65.44 | -7.27 (-10.00%) | 5,442,639 |
| 3 Nov 2020 | CNY | 72.96 | 73.38 | 72.11 | 72.71 | 72.71 | +0.15 (+0.21%) | 1,537,238 |
| 2 Nov 2020 | CNY | 74.2 | 75.17 | 71.5 | 72.56 | 72.56 | -2.04 (-2.73%) | 1,585,846 |
| 30 Oct 2020 | CNY | 75.78 | 76.34 | 74.18 | 74.6 | 74.6 | -0.61 (-0.81%) | 1,139,182 |
| 29 Oct 2020 | CNY | 72.02 | 75.83 | 72 | 75.21 | 75.21 | +1.33 (+1.80%) | 2,035,859 |
| 28 Oct 2020 | CNY | 75.15 | 75.46 | 72.64 | 73.88 | 73.88 | -1.03 (-1.37%) | 1,626,889 |
| 27 Oct 2020 | CNY | 75.22 | 76.46 | 74.82 | 74.91 | 74.91 | -0.99 (-1.30%) | 906,208 |
| 26 Oct 2020 | CNY | 76.08 | 77.35 | 74.01 | 75.9 | 75.9 | -1.12 (-1.45%) | 1,785,686 |
| 23 Oct 2020 | CNY | 76.8 | 79.64 | 76.55 | 77.02 | 77.02 | -0.1 (-0.13%) | 2,825,560 |
| 22 Oct 2020 | CNY | 74.65 | 77.97 | 74.21 | 77.12 | 77.12 | +1.99 (+2.65%) | 1,973,579 |
| 21 Oct 2020 | CNY | 76.44 | 76.5 | 74.45 | 75.13 | 75.13 | -1.12 (-1.47%) | 1,503,924 |
