| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 46.97 | 48.9 | 46.38 | 47.81 | 47.81 | +0.61 (+1.29%) | 16,379,259 |
| 20 Nov 2020 | CNY | 47.09 | 48.38 | 46.77 | 47.2 | 47.2 | +0.3 (+0.64%) | 13,869,826 |
| 19 Nov 2020 | CNY | 46.5 | 47.21 | 45.6 | 46.9 | 46.9 | +0.3 (+0.64%) | 11,437,579 |
| 18 Nov 2020 | CNY | 48.42 | 48.5 | 45.26 | 46.6 | 46.6 | -1.56 (-3.24%) | 20,597,171 |
| 17 Nov 2020 | CNY | 50.48 | 51 | 47.03 | 48.16 | 48.16 | -1.8 (-3.60%) | 16,225,957 |
| 16 Nov 2020 | CNY | 50.1 | 50.88 | 48.72 | 49.96 | 49.96 | -0.53 (-1.05%) | 11,603,501 |
| 13 Nov 2020 | CNY | 50.2 | 51.99 | 49.61 | 50.49 | 50.49 | +0.44 (+0.88%) | 14,353,362 |
| 12 Nov 2020 | CNY | 50.7 | 51.26 | 49.2 | 50.05 | 50.05 | -0.55 (-1.09%) | 12,265,902 |
| 11 Nov 2020 | CNY | 52 | 53.49 | 50.5 | 50.6 | 50.6 | -2.28 (-4.31%) | 13,509,277 |
| 10 Nov 2020 | CNY | 53.9 | 53.9 | 50.74 | 52.88 | 52.88 | -1.52 (-2.79%) | 19,143,672 |
| 9 Nov 2020 | CNY | 53.21 | 55.36 | 52.82 | 54.4 | 54.4 | +1.18 (+2.22%) | 20,507,008 |
| 6 Nov 2020 | CNY | 54.8 | 56.3 | 51.9 | 53.22 | 53.22 | -1.27 (-2.33%) | 22,383,870 |
| 5 Nov 2020 | CNY | 50.8 | 56.05 | 50.72 | 54.49 | 54.49 | +4.59 (+9.20%) | 30,047,174 |
| 4 Nov 2020 | CNY | 50.6 | 51.9 | 48.82 | 49.9 | 49.9 | -0.76 (-1.50%) | 16,404,722 |
| 3 Nov 2020 | CNY | 52.8 | 53.85 | 49 | 50.66 | 50.66 | -1.34 (-2.58%) | 18,690,181 |
| 2 Nov 2020 | CNY | 50.01 | 52.25 | 48.01 | 52 | 52 | +1.39 (+2.75%) | 16,732,886 |
| 30 Oct 2020 | CNY | 51.7 | 53.2 | 49.82 | 50.61 | 50.61 | -1.04 (-2.01%) | 18,519,022 |
| 29 Oct 2020 | CNY | 51.3 | 53.1 | 50.01 | 51.65 | 51.65 | -0.86 (-1.64%) | 16,264,072 |
| 28 Oct 2020 | CNY | 50.61 | 53.52 | 49.69 | 52.51 | 52.51 | +1.99 (+3.94%) | 21,432,242 |
| 27 Oct 2020 | CNY | 48.93 | 50.82 | 48.8 | 50.52 | 50.52 | +1.43 (+2.91%) | 13,145,996 |
| 26 Oct 2020 | CNY | 47.9 | 49.5 | 46.65 | 49.09 | 49.09 | +0.75 (+1.55%) | 11,507,250 |
| 23 Oct 2020 | CNY | 49.77 | 50.5 | 47.79 | 48.34 | 48.34 | -1.25 (-2.52%) | 10,717,920 |
| 22 Oct 2020 | CNY | 49.95 | 50.39 | 48.6 | 49.59 | 49.59 | -0.06 (-0.12%) | 10,455,130 |
| 21 Oct 2020 | CNY | 52.5 | 52.76 | 49.6 | 49.65 | 49.65 | -2.85 (-5.43%) | 17,704,867 |
| 20 Oct 2020 | CNY | 51.2 | 52.77 | 50.77 | 52.5 | 52.5 | +1.47 (+2.88%) | 15,102,629 |
| 19 Oct 2020 | CNY | 52.48 | 52.6 | 50.65 | 51.03 | 51.03 | -0.43 (-0.84%) | 13,672,639 |
| 16 Oct 2020 | CNY | 52.97 | 54.4 | 50.26 | 51.46 | 51.46 | -2.18 (-4.06%) | 20,203,117 |
| 15 Oct 2020 | CNY | 57 | 57.57 | 52.59 | 53.64 | 53.64 | -1.77 (-3.19%) | 26,695,129 |
| 14 Oct 2020 | CNY | 54.93 | 55.9 | 54.03 | 55.41 | 55.41 | +0.01 (+0.02%) | 20,919,840 |
| 13 Oct 2020 | CNY | 54.64 | 55.55 | 52.83 | 55.4 | 55.4 | +0.38 (+0.69%) | 30,857,200 |
