| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 42.5 | 42.52 | 40.82 | 41.44 | 41.44 | -0.41 (-0.98%) | 504,890 |
| 24 Nov 2020 | CNY | 42.39 | 42.39 | 41.56 | 41.85 | 41.85 | -0.41 (-0.97%) | 438,623 |
| 23 Nov 2020 | CNY | 42.8 | 43.5 | 42.24 | 42.26 | 42.26 | -0.54 (-1.26%) | 606,223 |
| 20 Nov 2020 | CNY | 42.33 | 43.08 | 41.82 | 42.8 | 42.8 | +0.47 (+1.11%) | 518,700 |
| 19 Nov 2020 | CNY | 41.7 | 43.78 | 41.07 | 42.33 | 42.33 | +0.63 (+1.51%) | 828,607 |
| 18 Nov 2020 | CNY | 42.2 | 43.37 | 40.7 | 41.7 | 41.7 | -0.53 (-1.26%) | 853,730 |
| 17 Nov 2020 | CNY | 44.33 | 44.34 | 41.86 | 42.23 | 42.23 | -1.87 (-4.24%) | 1,127,895 |
| 16 Nov 2020 | CNY | 44.65 | 45.04 | 43.88 | 44.1 | 44.1 | -0.61 (-1.36%) | 734,503 |
| 13 Nov 2020 | CNY | 46 | 46 | 43.99 | 44.71 | 44.71 | -0.35 (-0.78%) | 769,600 |
| 12 Nov 2020 | CNY | 45.12 | 46.44 | 44.9 | 45.06 | 45.06 | -0.74 (-1.62%) | 520,740 |
| 11 Nov 2020 | CNY | 45.8 | 46.82 | 45.31 | 45.8 | 45.8 | -0.05 (-0.11%) | 320,636 |
| 10 Nov 2020 | CNY | 47.27 | 47.27 | 45.6 | 45.85 | 45.85 | -1.48 (-3.13%) | 718,913 |
| 9 Nov 2020 | CNY | 47.94 | 47.98 | 47 | 47.33 | 47.33 | -0.46 (-0.96%) | 639,011 |
| 6 Nov 2020 | CNY | 48.22 | 48.44 | 45.29 | 47.79 | 47.79 | -0.61 (-1.26%) | 1,113,653 |
| 5 Nov 2020 | CNY | 48.5 | 48.98 | 47.87 | 48.4 | 48.4 | -0.04 (-0.08%) | 821,100 |
| 4 Nov 2020 | CNY | 49.78 | 49.78 | 48.3 | 48.44 | 48.44 | -0.64 (-1.30%) | 405,132 |
| 3 Nov 2020 | CNY | 47.79 | 49.35 | 47.02 | 49.08 | 49.08 | +1.55 (+3.26%) | 578,139 |
| 2 Nov 2020 | CNY | 48.65 | 48.65 | 47.14 | 47.53 | 47.53 | -0.57 (-1.19%) | 488,505 |
| 30 Oct 2020 | CNY | 48.36 | 49.49 | 48 | 48.1 | 48.1 | -0.74 (-1.52%) | 596,196 |
| 29 Oct 2020 | CNY | 48.45 | 49.95 | 48.45 | 48.84 | 48.84 | -0.4 (-0.81%) | 575,799 |
| 28 Oct 2020 | CNY | 49.55 | 49.66 | 48.8 | 49.24 | 49.24 | -0.15 (-0.30%) | 290,570 |
| 27 Oct 2020 | CNY | 48.01 | 50.21 | 48.01 | 49.39 | 49.39 | +0.96 (+1.98%) | 440,439 |
| 26 Oct 2020 | CNY | 48.8 | 49.43 | 48.08 | 48.43 | 48.43 | -0.68 (-1.38%) | 445,770 |
| 23 Oct 2020 | CNY | 50.98 | 50.98 | 48.06 | 49.11 | 49.11 | -1.53 (-3.02%) | 997,870 |
| 22 Oct 2020 | CNY | 51.37 | 51.38 | 50.3 | 50.64 | 50.64 | -0.36 (-0.71%) | 556,150 |
| 21 Oct 2020 | CNY | 51.78 | 51.78 | 50 | 51 | 51 | +0.02 (+0.04%) | 852,053 |
| 20 Oct 2020 | CNY | 50.65 | 51.2 | 50.08 | 50.98 | 50.98 | +0.32 (+0.63%) | 454,310 |
| 19 Oct 2020 | CNY | 50.52 | 51.18 | 49.09 | 50.66 | 50.66 | +0.09 (+0.18%) | 419,287 |
| 16 Oct 2020 | CNY | 50.3 | 51.19 | 49.99 | 50.57 | 50.57 | +0.11 (+0.22%) | 417,670 |
| 15 Oct 2020 | CNY | 53 | 53.65 | 50.09 | 50.46 | 50.46 | -2.76 (-5.19%) | 1,136,824 |
