| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 41.6157 | 41.8706 | 40.4706 | 41.0549 | 41.0549 | -0.533 (-1.28%) | 3,266,741 |
| 27 Nov 2020 | CNY | 41.9922 | 42.7412 | 41.1961 | 41.5882 | 41.5882 | -0.408 (-0.97%) | 2,233,764 |
| 26 Nov 2020 | CNY | 44.0863 | 44.8902 | 41.9608 | 41.9961 | 41.9961 | -2.451 (-5.51%) | 3,487,963 |
| 25 Nov 2020 | CNY | 45.4863 | 46.4314 | 44.4314 | 44.4471 | 44.4471 | -0.82 (-1.81%) | 3,769,228 |
| 24 Nov 2020 | CNY | 45.2353 | 45.5451 | 44.3529 | 45.2667 | 45.2667 | +0.012 (+0.03%) | 4,229,702 |
| 23 Nov 2020 | CNY | 42.4706 | 45.9569 | 41.6824 | 45.2549 | 45.2549 | +2.765 (+6.51%) | 5,729,551 |
| 20 Nov 2020 | CNY | 41.9686 | 42.8627 | 41.098 | 42.4902 | 42.4902 | +0.667 (+1.59%) | 4,215,652 |
| 19 Nov 2020 | CNY | 41.4196 | 42.3608 | 40.051 | 41.8235 | 41.8235 | +0.808 (+1.97%) | 3,735,645 |
| 18 Nov 2020 | CNY | 40.6941 | 42.3177 | 40 | 41.0157 | 41.0157 | +0.094 (+0.23%) | 2,793,525 |
| 17 Nov 2020 | CNY | 43.1373 | 43.3765 | 40 | 40.9216 | 40.9216 | -2.51 (-5.78%) | 4,440,024 |
| 16 Nov 2020 | CNY | 44.3177 | 44.4824 | 42.098 | 43.4314 | 43.4314 | -0.945 (-2.13%) | 2,870,333 |
| 13 Nov 2020 | CNY | 45.102 | 45.2588 | 43.7294 | 44.3765 | 44.3765 | -0.961 (-2.12%) | 3,220,953 |
| 12 Nov 2020 | CNY | 44.7059 | 45.5804 | 43.6157 | 45.3373 | 45.3373 | +0.831 (+1.87%) | 3,463,106 |
| 11 Nov 2020 | CNY | 45.8353 | 47.0196 | 44.1922 | 44.5059 | 44.5059 | -1.533 (-3.33%) | 4,345,090 |
| 10 Nov 2020 | CNY | 45.098 | 48.9412 | 43.8157 | 46.0392 | 46.0392 | +1.024 (+2.27%) | 7,297,322 |
| 9 Nov 2020 | CNY | 45.4902 | 46.1098 | 44.0039 | 45.0157 | 45.0157 | -0.106 (-0.23%) | 4,599,537 |
| 6 Nov 2020 | CNY | 48.2275 | 48.8471 | 43.9216 | 45.1216 | 45.1216 | -2.329 (-4.91%) | 5,599,147 |
| 5 Nov 2020 | CNY | 46.1647 | 48.8235 | 46.1647 | 47.451 | 47.451 | +1.961 (+4.31%) | 5,596,179 |
| 4 Nov 2020 | CNY | 48.1333 | 49.0196 | 44.2353 | 45.4902 | 45.4902 | -2.843 (-5.88%) | 8,265,758 |
| 3 Nov 2020 | CNY | 49.9647 | 50.3922 | 47.1294 | 48.3333 | 48.3333 | -1.886 (-3.76%) | 5,136,607 |
| 2 Nov 2020 | CNY | 48 | 51.2 | 48 | 50.2196 | 50.2196 | +1.577 (+3.24%) | 6,726,313 |
| 30 Oct 2020 | CNY | 50.102 | 51.5686 | 48.6275 | 48.6431 | 48.6431 | +0.247 (+0.51%) | 5,911,560 |
| 29 Oct 2020 | CNY | 48.0392 | 50.8627 | 47.4549 | 48.3961 | 48.3961 | -0.702 (-1.43%) | 7,504,313 |
| 28 Oct 2020 | CNY | 45.6118 | 50.4941 | 45.6118 | 49.098 | 49.098 | +3.506 (+7.69%) | 7,627,297 |
| 27 Oct 2020 | CNY | 45.4941 | 45.9726 | 44.3137 | 45.5922 | 45.5922 | +0.208 (+0.46%) | 3,532,770 |
| 26 Oct 2020 | CNY | 43.3294 | 46.0314 | 41.7294 | 45.3843 | 45.3843 | +1.455 (+3.31%) | 5,538,921 |
| 23 Oct 2020 | CNY | 47.0588 | 47.1333 | 42.3529 | 43.9294 | 43.9294 | -2.29 (-4.96%) | 6,293,170 |
| 22 Oct 2020 | CNY | 45.5216 | 47.6431 | 44.6628 | 46.2196 | 46.2196 | -1.545 (-3.23%) | 5,371,605 |
| 21 Oct 2020 | CNY | 45.8863 | 48.8235 | 44.2353 | 47.7647 | 47.7647 | +2.059 (+4.50%) | 10,447,780 |
| 20 Oct 2020 | CNY | 45.749 | 46.3451 | 44.3529 | 45.7059 | 45.7059 | +0.373 (+0.82%) | 4,606,422 |
