| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 44.7266 | 46.9136 | 44.1482 | 46.7372 | 46.7372 | +1.587 (+3.52%) | 11,050,081 |
| 30 Nov 2020 | CNY | 44.0071 | 45.1499 | 42.8924 | 45.1499 | 45.1499 | +0.825 (+1.86%) | 6,399,702 |
| 27 Nov 2020 | CNY | 43.9506 | 44.8395 | 43.3933 | 44.3245 | 44.3245 | +0.205 (+0.46%) | 3,068,029 |
| 26 Nov 2020 | CNY | 43.4356 | 44.3598 | 43.1817 | 44.1199 | 44.1199 | +0.649 (+1.49%) | 4,260,287 |
| 25 Nov 2020 | CNY | 44.8042 | 44.8959 | 43.0547 | 43.4709 | 43.4709 | -1.679 (-3.72%) | 7,777,829 |
| 24 Nov 2020 | CNY | 45.2205 | 45.7143 | 44.8466 | 45.1499 | 45.1499 | -0.416 (-0.91%) | 3,110,493 |
| 23 Nov 2020 | CNY | 46.4056 | 46.4762 | 45.1499 | 45.5661 | 45.5661 | -0.501 (-1.09%) | 4,752,990 |
| 20 Nov 2020 | CNY | 44.8113 | 47.2593 | 44.7266 | 46.067 | 46.067 | +0.804 (+1.78%) | 7,759,942 |
| 19 Nov 2020 | CNY | 45.418 | 46.3422 | 44.3739 | 45.2628 | 45.2628 | +0.247 (+0.55%) | 11,020,825 |
| 18 Nov 2020 | CNY | 50.5326 | 51.4638 | 44.9101 | 45.0159 | 45.0159 | -5.827 (-11.46%) | 21,262,558 |
| 17 Nov 2020 | CNY | 50.6243 | 51.873 | 50.1587 | 50.843 | 50.843 | +0.247 (+0.49%) | 10,158,152 |
| 16 Nov 2020 | CNY | 51.0053 | 51.1887 | 49.03 | 50.5961 | 50.5961 | +0.317 (+0.63%) | 7,677,236 |
| 13 Nov 2020 | CNY | 48.9312 | 50.4409 | 48.3386 | 50.2787 | 50.2787 | +1.637 (+3.36%) | 9,614,317 |
| 12 Nov 2020 | CNY | 47.3016 | 49.4251 | 47.1958 | 48.642 | 48.642 | +1.799 (+3.84%) | 8,117,060 |
| 11 Nov 2020 | CNY | 48.2469 | 49.03 | 46.843 | 46.843 | 46.843 | -0.981 (-2.05%) | 5,083,099 |
| 10 Nov 2020 | CNY | 48.1834 | 48.7407 | 46.97 | 47.8236 | 47.8236 | -0.572 (-1.18%) | 5,607,298 |
| 9 Nov 2020 | CNY | 48.0071 | 49.1852 | 47.746 | 48.3951 | 48.3951 | +0.395 (+0.82%) | 7,153,340 |
| 6 Nov 2020 | CNY | 49.3757 | 49.5591 | 46.9206 | 48 | 48 | -1.355 (-2.74%) | 7,950,057 |
| 5 Nov 2020 | CNY | 50.448 | 50.6878 | 48.0847 | 49.3545 | 49.3545 | -0.734 (-1.46%) | 8,362,069 |
| 4 Nov 2020 | CNY | 49.6649 | 50.3563 | 49.3545 | 50.0882 | 50.0882 | +0.24 (+0.48%) | 5,945,417 |
| 3 Nov 2020 | CNY | 48.5997 | 50.2998 | 48.4727 | 49.8483 | 49.8483 | +1.016 (+2.08%) | 6,874,419 |
| 2 Nov 2020 | CNY | 48.6843 | 49.7919 | 48.1199 | 48.8325 | 48.8325 | +0.755 (+1.57%) | 8,239,016 |
| 30 Oct 2020 | CNY | 48.769 | 49.164 | 47.5697 | 48.0776 | 48.0776 | -0.698 (-1.43%) | 6,725,466 |
| 29 Oct 2020 | CNY | 47.9718 | 49.5168 | 47.6261 | 48.776 | 48.776 | +0.783 (+1.63%) | 10,740,637 |
| 28 Oct 2020 | CNY | 48.0847 | 48.8748 | 47.5556 | 47.993 | 47.993 | -0.042 (-0.09%) | 9,186,749 |
| 27 Oct 2020 | CNY | 44.6561 | 49.284 | 44.6561 | 48.0353 | 48.0353 | +3.414 (+7.65%) | 17,451,045 |
| 26 Oct 2020 | CNY | 43.7319 | 44.6349 | 42.3351 | 44.6208 | 44.6208 | +0.48 (+1.09%) | 4,295,454 |
| 23 Oct 2020 | CNY | 45.8695 | 46.8713 | 43.9436 | 44.1411 | 44.1411 | -1.735 (-3.78%) | 5,009,671 |
| 22 Oct 2020 | CNY | 45.7848 | 46.3986 | 44.8395 | 45.8765 | 45.8765 | +0.183 (+0.40%) | 5,950,992 |
| 21 Oct 2020 | CNY | 45.9683 | 46.6314 | 45.164 | 45.6931 | 45.6931 | -0.134 (-0.29%) | 3,868,697 |
