| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 64.51 | 66.45 | 64.25 | 66.1 | 66.1 | +1.6 (+2.48%) | 17,726,573 |
| 30 Nov 2020 | CNY | 65.58 | 66 | 63.7 | 64.5 | 64.5 | -1.29 (-1.96%) | 21,407,071 |
| 27 Nov 2020 | CNY | 65.77 | 66.97 | 64.44 | 65.79 | 65.79 | +0.03 (+0.05%) | 15,279,855 |
| 26 Nov 2020 | CNY | 67.19 | 67.95 | 63.8 | 65.76 | 65.76 | -1.83 (-2.71%) | 24,109,892 |
| 25 Nov 2020 | CNY | 68 | 68.51 | 66.8 | 67.59 | 67.59 | -0.08 (-0.12%) | 17,753,647 |
| 24 Nov 2020 | CNY | 69.5 | 70.49 | 67.16 | 67.67 | 67.67 | -0.34 (-0.50%) | 26,373,038 |
| 23 Nov 2020 | CNY | 67 | 69.44 | 65.55 | 68.01 | 68.01 | +2.61 (+3.99%) | 31,611,628 |
| 20 Nov 2020 | CNY | 63.12 | 66.38 | 63.12 | 65.4 | 65.4 | +2.4 (+3.81%) | 31,477,937 |
| 19 Nov 2020 | CNY | 61.72 | 63.09 | 60.52 | 63 | 63 | +1.7 (+2.77%) | 26,031,588 |
| 18 Nov 2020 | CNY | 63.89 | 64.5 | 60.59 | 61.3 | 61.3 | -2.52 (-3.95%) | 42,892,426 |
| 17 Nov 2020 | CNY | 67.5 | 68.36 | 62.6 | 63.82 | 63.82 | -2.88 (-4.32%) | 38,659,523 |
| 16 Nov 2020 | CNY | 66.3 | 67.26 | 64.01 | 66.7 | 66.7 | -0.7 (-1.04%) | 37,980,292 |
| 13 Nov 2020 | CNY | 65.01 | 67.52 | 64.4 | 67.4 | 67.4 | +3.77 (+5.92%) | 48,819,301 |
| 12 Nov 2020 | CNY | 62.66 | 65.37 | 62.66 | 63.63 | 63.63 | -0.27 (-0.42%) | 25,374,822 |
| 11 Nov 2020 | CNY | 63 | 66.77 | 62.4 | 63.9 | 63.9 | +0.89 (+1.41%) | 45,737,986 |
| 10 Nov 2020 | CNY | 62.29 | 65.36 | 61.16 | 63.01 | 63.01 | +0.32 (+0.51%) | 40,052,921 |
| 9 Nov 2020 | CNY | 62 | 63.98 | 60.6 | 62.69 | 62.69 | +0.89 (+1.44%) | 45,872,738 |
| 6 Nov 2020 | CNY | 62.99 | 63.69 | 60.34 | 61.8 | 61.8 | +0.42 (+0.68%) | 50,091,154 |
| 5 Nov 2020 | CNY | 58.07 | 62.45 | 58.07 | 61.38 | 61.38 | +4.18 (+7.31%) | 67,067,859 |
| 4 Nov 2020 | CNY | 55.11 | 58.68 | 54.61 | 57.2 | 57.2 | +3.4 (+6.32%) | 55,365,867 |
| 3 Nov 2020 | CNY | 54.49 | 55.6 | 53.03 | 53.8 | 53.8 | -0.1 (-0.19%) | 21,732,909 |
| 2 Nov 2020 | CNY | 52.6 | 54.38 | 52 | 53.9 | 53.9 | +0.9 (+1.70%) | 25,609,940 |
| 30 Oct 2020 | CNY | 53.35 | 53.35 | 51.9 | 53 | 53 | -0.62 (-1.16%) | 31,852,018 |
| 29 Oct 2020 | CNY | 54.98 | 54.98 | 51.56 | 53.62 | 53.62 | -3.57 (-6.24%) | 64,873,358 |
| 28 Oct 2020 | CNY | 56 | 57.96 | 55.61 | 57.19 | 57.19 | +1.41 (+2.53%) | 28,710,488 |
| 27 Oct 2020 | CNY | 55.6 | 56.62 | 54.89 | 55.78 | 55.78 | +1.45 (+2.67%) | 25,970,516 |
| 26 Oct 2020 | CNY | 52.04 | 55 | 51.35 | 54.33 | 54.33 | +1.17 (+2.20%) | 18,117,427 |
| 23 Oct 2020 | CNY | 55 | 55.66 | 52.88 | 53.16 | 53.16 | -1.72 (-3.13%) | 15,703,102 |
| 22 Oct 2020 | CNY | 54.3 | 55.29 | 53.76 | 54.88 | 54.88 | -0.3 (-0.54%) | 13,059,079 |
| 21 Oct 2020 | CNY | 55.5 | 56.2 | 54.01 | 55.18 | 55.18 | -0.79 (-1.41%) | 20,160,941 |
