| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 53.01 | 53.19 | 52.49 | 52.49 | 52.49 | -0.7 (-1.32%) | 1,536,015 |
| 1 Dec 2020 | CNY | 53 | 53.65 | 52.76 | 53.19 | 53.19 | +0.08 (+0.15%) | 1,550,051 |
| 30 Nov 2020 | CNY | 53.46 | 53.46 | 52.51 | 53.11 | 53.11 | -0.35 (-0.65%) | 1,274,601 |
| 27 Nov 2020 | CNY | 53.25 | 53.53 | 52.52 | 53.46 | 53.46 | +0.27 (+0.51%) | 1,321,700 |
| 26 Nov 2020 | CNY | 52.2 | 53.3 | 51.36 | 53.19 | 53.19 | +1.18 (+2.27%) | 2,622,640 |
| 25 Nov 2020 | CNY | 52.23 | 52.93 | 51.95 | 52.01 | 52.01 | +0.01 (+0.02%) | 1,509,500 |
| 24 Nov 2020 | CNY | 52.25 | 52.6 | 51.93 | 52 | 52 | -0.49 (-0.93%) | 1,304,969 |
| 23 Nov 2020 | CNY | 53.15 | 53.18 | 52.26 | 52.49 | 52.49 | -0.24 (-0.46%) | 1,439,798 |
| 20 Nov 2020 | CNY | 53.31 | 53.81 | 51.88 | 52.73 | 52.73 | -0.65 (-1.22%) | 2,076,100 |
| 19 Nov 2020 | CNY | 53 | 53.68 | 52.26 | 53.38 | 53.38 | -0.01 (-0.02%) | 1,527,381 |
| 18 Nov 2020 | CNY | 53.26 | 53.75 | 52.91 | 53.39 | 53.39 | +0.04 (+0.07%) | 1,350,662 |
| 17 Nov 2020 | CNY | 54.37 | 54.39 | 52.92 | 53.35 | 53.35 | -1.05 (-1.93%) | 1,676,648 |
| 16 Nov 2020 | CNY | 55.91 | 56.66 | 54.15 | 54.4 | 54.4 | -1.51 (-2.70%) | 1,831,054 |
| 13 Nov 2020 | CNY | 57.15 | 57.23 | 55 | 55.91 | 55.91 | -0.66 (-1.17%) | 2,383,480 |
| 12 Nov 2020 | CNY | 56.53 | 58.5 | 56.5 | 56.57 | 56.57 | +0.17 (+0.30%) | 3,303,679 |
| 11 Nov 2020 | CNY | 55.69 | 56.87 | 54.83 | 56.4 | 56.4 | +0.71 (+1.27%) | 3,200,459 |
| 10 Nov 2020 | CNY | 55.54 | 56.98 | 55.1 | 55.69 | 55.69 | +0.3 (+0.54%) | 2,701,090 |
| 9 Nov 2020 | CNY | 53.65 | 55.39 | 53.46 | 55.39 | 55.39 | +2.29 (+4.31%) | 2,440,390 |
| 6 Nov 2020 | CNY | 54.28 | 54.37 | 52.5 | 53.1 | 53.1 | -1.05 (-1.94%) | 1,735,500 |
| 5 Nov 2020 | CNY | 53.99 | 54.2 | 53.2 | 54.15 | 54.15 | +0.69 (+1.29%) | 1,556,990 |
| 4 Nov 2020 | CNY | 54.71 | 55.37 | 53.19 | 53.46 | 53.46 | -1.34 (-2.45%) | 3,222,505 |
| 3 Nov 2020 | CNY | 51.98 | 54.8 | 51.9 | 54.8 | 54.8 | +2.64 (+5.06%) | 2,268,900 |
| 2 Nov 2020 | CNY | 53.36 | 53.42 | 51.3 | 52.16 | 52.16 | -1.73 (-3.21%) | 3,380,976 |
| 30 Oct 2020 | CNY | 57.3 | 57.3 | 53.6 | 53.89 | 53.89 | -2.86 (-5.04%) | 3,194,628 |
| 29 Oct 2020 | CNY | 56.3 | 57.4 | 55.66 | 56.75 | 56.75 | -0.75 (-1.30%) | 2,472,535 |
| 28 Oct 2020 | CNY | 59.3 | 59.48 | 56.85 | 57.5 | 57.5 | -1.53 (-2.59%) | 5,036,300 |
| 27 Oct 2020 | CNY | 55.91 | 59.31 | 55.87 | 59.03 | 59.03 | +3.12 (+5.58%) | 5,223,300 |
| 26 Oct 2020 | CNY | 54.39 | 56.92 | 53.56 | 55.91 | 55.91 | +0.3 (+0.54%) | 2,639,524 |
| 23 Oct 2020 | CNY | 58.88 | 59.9 | 55 | 55.61 | 55.61 | -3.39 (-5.75%) | 4,841,205 |
| 22 Oct 2020 | CNY | 59.69 | 59.69 | 58.11 | 59 | 59 | -0.8 (-1.34%) | 3,534,545 |
