| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 44.11 | 46.45 | 44.1 | 45.85 | 45.85 | +1.05 (+2.34%) | 7,075,211 |
| 30 Nov 2020 | CNY | 47.4 | 47.99 | 44.78 | 44.8 | 44.8 | -3.26 (-6.78%) | 10,194,101 |
| 27 Nov 2020 | CNY | 47.13 | 49.19 | 46.08 | 48.06 | 48.06 | +0.36 (+0.75%) | 9,071,125 |
| 26 Nov 2020 | CNY | 50 | 51.48 | 47.5 | 47.7 | 47.7 | -2.53 (-5.04%) | 11,734,787 |
| 25 Nov 2020 | CNY | 48.8 | 52.58 | 47.66 | 50.23 | 50.23 | +1.5 (+3.08%) | 14,842,052 |
| 24 Nov 2020 | CNY | 46.71 | 49.88 | 46.71 | 48.73 | 48.73 | +1.98 (+4.24%) | 13,188,605 |
| 23 Nov 2020 | CNY | 47 | 48.47 | 45.6 | 46.75 | 46.75 | -0.23 (-0.49%) | 9,921,886 |
| 20 Nov 2020 | CNY | 47 | 47.75 | 46.15 | 46.98 | 46.98 | -0.42 (-0.89%) | 8,524,740 |
| 19 Nov 2020 | CNY | 44.79 | 48.13 | 43.62 | 47.4 | 47.4 | +2.19 (+4.84%) | 12,104,365 |
| 18 Nov 2020 | CNY | 46.17 | 47.05 | 44.86 | 45.21 | 45.21 | -1.84 (-3.91%) | 8,205,267 |
| 17 Nov 2020 | CNY | 46.26 | 47.3 | 44.39 | 47.05 | 47.05 | +1.21 (+2.64%) | 11,677,466 |
| 16 Nov 2020 | CNY | 43.8 | 46.45 | 43.02 | 45.84 | 45.84 | +2.14 (+4.90%) | 9,810,628 |
| 13 Nov 2020 | CNY | 42.56 | 43.78 | 41.7 | 43.7 | 43.7 | +0.24 (+0.55%) | 4,767,500 |
| 12 Nov 2020 | CNY | 43.11 | 45.35 | 42.99 | 43.46 | 43.46 | +0.16 (+0.37%) | 6,067,800 |
| 11 Nov 2020 | CNY | 42.4 | 44.44 | 42.2 | 43.3 | 43.3 | +0.05 (+0.12%) | 7,065,717 |
| 10 Nov 2020 | CNY | 46.5 | 46.5 | 42.92 | 43.25 | 43.25 | -5.28 (-10.88%) | 13,461,095 |
| 9 Nov 2020 | CNY | 46.33 | 48.9 | 45.62 | 48.53 | 48.53 | +1.76 (+3.76%) | 16,612,630 |
| 6 Nov 2020 | CNY | 44.15 | 47.9 | 43.81 | 46.77 | 46.77 | +2.09 (+4.68%) | 16,839,306 |
| 5 Nov 2020 | CNY | 42.71 | 45.68 | 41.62 | 44.68 | 44.68 | +2.2 (+5.18%) | 14,102,221 |
| 4 Nov 2020 | CNY | 43.89 | 43.96 | 42.12 | 42.48 | 42.48 | -0.82 (-1.89%) | 7,046,174 |
| 3 Nov 2020 | CNY | 44.01 | 44.1 | 42.61 | 43.3 | 43.3 | -0.96 (-2.17%) | 8,797,805 |
| 2 Nov 2020 | CNY | 43.77 | 44.68 | 42.5 | 44.26 | 44.26 | +0.28 (+0.64%) | 10,793,242 |
| 30 Oct 2020 | CNY | 45.49 | 46.32 | 43.13 | 43.98 | 43.98 | +0.28 (+0.64%) | 12,410,857 |
| 29 Oct 2020 | CNY | 42.02 | 48.12 | 42.02 | 43.7 | 43.7 | +0.07 (+0.16%) | 17,806,384 |
| 28 Oct 2020 | CNY | 42.01 | 44.4 | 42 | 43.63 | 43.63 | +2.59 (+6.31%) | 20,822,165 |
| 27 Oct 2020 | CNY | 36.9 | 41.04 | 36.9 | 41.04 | 41.04 | +6.79 (+19.82%) | 14,391,439 |
| 26 Oct 2020 | CNY | 35.44 | 35.55 | 33.68 | 34.25 | 34.25 | -1.2 (-3.39%) | 2,517,179 |
| 23 Oct 2020 | CNY | 36.1 | 36.35 | 35.37 | 35.45 | 35.45 | -0.65 (-1.80%) | 1,892,800 |
| 22 Oct 2020 | CNY | 35.77 | 36.38 | 35.51 | 36.1 | 36.1 | +0.02 (+0.06%) | 1,357,000 |
| 21 Oct 2020 | CNY | 37.2 | 37.28 | 35.8 | 36.08 | 36.08 | -1.11 (-2.98%) | 1,930,900 |
