| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 44.37 | 44.39 | 43.7 | 43.96 | 43.96 | -0.22 (-0.50%) | 538,900 |
| 20 Nov 2020 | CNY | 43.51 | 44.35 | 43.51 | 44.18 | 44.18 | +0.68 (+1.56%) | 707,662 |
| 19 Nov 2020 | CNY | 43.18 | 43.68 | 42.51 | 43.5 | 43.5 | +0.03 (+0.07%) | 795,474 |
| 18 Nov 2020 | CNY | 44.48 | 44.88 | 42.8 | 43.47 | 43.47 | -1.02 (-2.29%) | 854,180 |
| 17 Nov 2020 | CNY | 45.26 | 45.26 | 44.19 | 44.49 | 44.49 | -0.67 (-1.48%) | 751,812 |
| 16 Nov 2020 | CNY | 45.9 | 45.9 | 44.49 | 45.16 | 45.16 | -0.73 (-1.59%) | 1,173,251 |
| 13 Nov 2020 | CNY | 44.66 | 45.93 | 43 | 45.89 | 45.89 | +0.97 (+2.16%) | 836,060 |
| 12 Nov 2020 | CNY | 45.04 | 45.7 | 44.44 | 44.92 | 44.92 | -0.08 (-0.18%) | 1,106,274 |
| 11 Nov 2020 | CNY | 46.52 | 46.52 | 44.91 | 45 | 45 | -1.52 (-3.27%) | 1,319,780 |
| 10 Nov 2020 | CNY | 46.99 | 47.98 | 46.39 | 46.52 | 46.52 | -0.58 (-1.23%) | 1,382,799 |
| 9 Nov 2020 | CNY | 46.63 | 47.17 | 46.45 | 47.1 | 47.1 | +0.5 (+1.07%) | 1,323,517 |
| 6 Nov 2020 | CNY | 47.54 | 47.54 | 45.8 | 46.6 | 46.6 | -0.69 (-1.46%) | 1,132,000 |
| 5 Nov 2020 | CNY | 47.01 | 47.47 | 46.53 | 47.29 | 47.29 | +0.34 (+0.72%) | 1,094,800 |
| 4 Nov 2020 | CNY | 47.07 | 47.5 | 45.63 | 46.95 | 46.95 | -0.05 (-0.11%) | 1,164,856 |
| 3 Nov 2020 | CNY | 46.8 | 47.56 | 46.69 | 47 | 47 | +0.47 (+1.01%) | 1,296,280 |
| 2 Nov 2020 | CNY | 48.26 | 48.84 | 46.53 | 46.53 | 46.53 | -1.58 (-3.28%) | 1,292,800 |
| 30 Oct 2020 | CNY | 49.73 | 52 | 48.1 | 48.11 | 48.11 | -1.62 (-3.26%) | 1,961,815 |
| 29 Oct 2020 | CNY | 50 | 50.4 | 48.5 | 49.73 | 49.73 | -1.27 (-2.49%) | 1,797,430 |
| 28 Oct 2020 | CNY | 54.99 | 55.59 | 49.99 | 51 | 51 | -4.2 (-7.61%) | 2,705,344 |
| 27 Oct 2020 | CNY | 54.37 | 55.5 | 53.71 | 55.2 | 55.2 | +0.87 (+1.60%) | 432,480 |
| 26 Oct 2020 | CNY | 54.1 | 55 | 53.7 | 54.33 | 54.33 | -0.06 (-0.11%) | 432,112 |
| 23 Oct 2020 | CNY | 54.79 | 55.78 | 53.54 | 54.39 | 54.39 | -0.76 (-1.38%) | 742,500 |
| 22 Oct 2020 | CNY | 56.39 | 56.96 | 54.2 | 55.15 | 55.15 | -1.53 (-2.70%) | 737,928 |
| 21 Oct 2020 | CNY | 57.51 | 58.11 | 56.63 | 56.68 | 56.68 | -1.27 (-2.19%) | 401,400 |
| 20 Oct 2020 | CNY | 57.39 | 58.24 | 56.01 | 57.95 | 57.95 | +0.5 (+0.87%) | 562,517 |
| 19 Oct 2020 | CNY | 59 | 59.45 | 57.02 | 57.45 | 57.45 | -1.37 (-2.33%) | 594,100 |
| 16 Oct 2020 | CNY | 60.18 | 60.8 | 57.99 | 58.82 | 58.82 | -0.93 (-1.56%) | 608,478 |
| 15 Oct 2020 | CNY | 60.01 | 61.39 | 59.7 | 59.75 | 59.75 | -0.45 (-0.75%) | 737,000 |
| 14 Oct 2020 | CNY | 60.5 | 60.87 | 59.19 | 60.2 | 60.2 | -0.38 (-0.63%) | 672,360 |
| 13 Oct 2020 | CNY | 60.3 | 60.95 | 59.61 | 60.58 | 60.58 | +0.09 (+0.15%) | 623,616 |
