| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 53.18 | 54.56 | 53.1467 | 54.14 | 54.14 | +1 (+1.88%) | 4,514,665 |
| 30 Nov 2020 | CNY | 54.2333 | 54.6 | 52 | 53.14 | 53.14 | -0.66 (-1.23%) | 5,598,294 |
| 27 Nov 2020 | CNY | 56.1667 | 56.52 | 53.28 | 53.8 | 53.8 | -1.747 (-3.14%) | 8,605,692 |
| 26 Nov 2020 | CNY | 56.4667 | 56.6667 | 55.0067 | 55.5467 | 55.5467 | -0.92 (-1.63%) | 7,295,796 |
| 25 Nov 2020 | CNY | 58.8133 | 59.7733 | 56.4667 | 56.4667 | 56.4667 | -2.04 (-3.49%) | 8,588,640 |
| 24 Nov 2020 | CNY | 58.84 | 60.1333 | 58.3867 | 58.5067 | 58.5067 | -0.98 (-1.65%) | 5,135,266 |
| 23 Nov 2020 | CNY | 59.2533 | 60.9067 | 58.2067 | 59.4867 | 59.4867 | +0.56 (+0.95%) | 5,731,816 |
| 20 Nov 2020 | CNY | 59.0667 | 59.9 | 57.2533 | 58.9267 | 58.9267 | -1.047 (-1.75%) | 8,315,655 |
| 19 Nov 2020 | CNY | 57.72 | 61.12 | 57.0533 | 59.9733 | 59.9733 | +2.24 (+3.88%) | 8,793,096 |
| 18 Nov 2020 | CNY | 57.58 | 59.4667 | 57.2 | 57.7333 | 57.7333 | +0.16 (+0.28%) | 8,059,411 |
| 17 Nov 2020 | CNY | 59.3067 | 59.3333 | 56.7 | 57.5733 | 57.5733 | -2.093 (-3.51%) | 9,102,586 |
| 16 Nov 2020 | CNY | 59.2133 | 61.2533 | 57.6667 | 59.6667 | 59.6667 | +0.567 (+0.96%) | 14,008,414 |
| 13 Nov 2020 | CNY | 53.48 | 61.0667 | 53.1133 | 59.1 | 59.1 | +5.887 (+11.06%) | 17,195,781 |
| 12 Nov 2020 | CNY | 50.5933 | 54.5933 | 50.1867 | 53.2133 | 53.2133 | +2.64 (+5.22%) | 9,836,440 |
| 11 Nov 2020 | CNY | 52.12 | 52.5 | 50.4667 | 50.5733 | 50.5733 | -1.547 (-2.97%) | 5,716,843 |
| 10 Nov 2020 | CNY | 52.0733 | 52.9933 | 51.2 | 52.12 | 52.12 | -0.34 (-0.65%) | 5,942,251 |
| 9 Nov 2020 | CNY | 52.2733 | 52.68 | 51.2 | 52.46 | 52.46 | +0.227 (+0.43%) | 7,946,535 |
| 6 Nov 2020 | CNY | 51.08 | 52.3267 | 50.5133 | 52.2333 | 52.2333 | +1.367 (+2.69%) | 8,186,278 |
| 5 Nov 2020 | CNY | 50.3333 | 53 | 49.3133 | 50.8667 | 50.8667 | +1.1 (+2.21%) | 9,266,730 |
| 4 Nov 2020 | CNY | 49.62 | 49.9933 | 48.92 | 49.7667 | 49.7667 | +0.233 (+0.47%) | 4,143,684 |
| 3 Nov 2020 | CNY | 50.7 | 50.8533 | 48.8667 | 49.5333 | 49.5333 | -0.9 (-1.78%) | 7,193,625 |
| 2 Nov 2020 | CNY | 49.8667 | 51.3133 | 49.2467 | 50.4333 | 50.4333 | +0.5 (+1.00%) | 6,774,006 |
| 30 Oct 2020 | CNY | 50.5067 | 51 | 49.6667 | 49.9333 | 49.9333 | -0.827 (-1.63%) | 5,713,827 |
| 29 Oct 2020 | CNY | 49.1333 | 50.9333 | 48.6667 | 50.76 | 50.76 | +1.193 (+2.41%) | 6,717,030 |
| 28 Oct 2020 | CNY | 50.1267 | 50.22 | 48.6467 | 49.5667 | 49.5667 | -0.14 (-0.28%) | 6,008,734 |
| 27 Oct 2020 | CNY | 48.0667 | 51.3333 | 47.3333 | 49.7067 | 49.7067 | +2.067 (+4.34%) | 11,158,102 |
| 26 Oct 2020 | CNY | 46.7133 | 48.0267 | 45.7 | 47.64 | 47.64 | +1.213 (+2.61%) | 5,164,867 |
| 23 Oct 2020 | CNY | 45.4067 | 47.1333 | 45.4067 | 46.4267 | 46.4267 | +0.853 (+1.87%) | 4,393,494 |
| 22 Oct 2020 | CNY | 45.1 | 46.4267 | 44.9733 | 45.5733 | 45.5733 | +0.187 (+0.41%) | 4,474,482 |
| 21 Oct 2020 | CNY | 45.26 | 45.6667 | 44.3333 | 45.3867 | 45.3867 | +0.233 (+0.52%) | 4,153,236 |
