| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 58.48 | 59.38 | 56.66 | 57.33 | 57.33 | -0.65 (-1.12%) | 613,013 |
| 20 Nov 2020 | CNY | 58.64 | 58.79 | 57.51 | 57.98 | 57.98 | -0.5 (-0.85%) | 550,658 |
| 19 Nov 2020 | CNY | 57.98 | 59.35 | 57.02 | 58.48 | 58.48 | +0.46 (+0.79%) | 583,126 |
| 18 Nov 2020 | CNY | 60.09 | 60.18 | 57.66 | 58.02 | 58.02 | -2.03 (-3.38%) | 970,400 |
| 17 Nov 2020 | CNY | 60.8 | 60.8 | 59.08 | 60.05 | 60.05 | +0.05 (+0.08%) | 491,657 |
| 16 Nov 2020 | CNY | 57.81 | 60.1 | 56.5 | 60 | 60 | +2.31 (+4.00%) | 1,137,451 |
| 13 Nov 2020 | CNY | 58.58 | 59 | 57.01 | 57.69 | 57.69 | -1.33 (-2.25%) | 604,537 |
| 12 Nov 2020 | CNY | 60 | 60.99 | 58.9 | 59.02 | 59.02 | -1.48 (-2.45%) | 633,997 |
| 11 Nov 2020 | CNY | 60.16 | 63.36 | 59.59 | 60.5 | 60.5 | -0.23 (-0.38%) | 1,138,952 |
| 10 Nov 2020 | CNY | 60.95 | 61.2 | 60.03 | 60.73 | 60.73 | -0.24 (-0.39%) | 607,000 |
| 9 Nov 2020 | CNY | 60.2 | 61.36 | 59.45 | 60.97 | 60.97 | +1.14 (+1.91%) | 978,929 |
| 6 Nov 2020 | CNY | 60.11 | 61.2 | 58 | 59.83 | 59.83 | -0.8 (-1.32%) | 722,761 |
| 5 Nov 2020 | CNY | 60 | 60.96 | 59.2 | 60.63 | 60.63 | +0.63 (+1.05%) | 824,742 |
| 4 Nov 2020 | CNY | 58.7 | 60.43 | 57.84 | 60 | 60 | +1.86 (+3.20%) | 745,571 |
| 3 Nov 2020 | CNY | 55.89 | 58.15 | 55.89 | 58.14 | 58.14 | +1.94 (+3.45%) | 644,382 |
| 2 Nov 2020 | CNY | 55.1 | 56.99 | 54.63 | 56.2 | 56.2 | +0.52 (+0.93%) | 727,178 |
| 30 Oct 2020 | CNY | 57.48 | 58.3 | 55.5 | 55.68 | 55.68 | -2.25 (-3.88%) | 1,464,172 |
| 29 Oct 2020 | CNY | 59 | 59.79 | 57.81 | 57.93 | 57.93 | -1.87 (-3.13%) | 910,873 |
| 28 Oct 2020 | CNY | 59.25 | 60 | 58.7 | 59.8 | 59.8 | +0.77 (+1.30%) | 860,265 |
| 27 Oct 2020 | CNY | 58.89 | 60.48 | 58 | 59.03 | 59.03 | -0.05 (-0.08%) | 1,329,400 |
| 26 Oct 2020 | CNY | 59.4 | 60.87 | 58.24 | 59.08 | 59.08 | -0.83 (-1.39%) | 1,077,300 |
| 23 Oct 2020 | CNY | 62.01 | 63.39 | 59.8 | 59.91 | 59.91 | -2.09 (-3.37%) | 1,302,685 |
| 22 Oct 2020 | CNY | 62.05 | 63.98 | 61.08 | 62 | 62 | -1.7 (-2.67%) | 1,800,671 |
| 21 Oct 2020 | CNY | 68.01 | 69.99 | 63.42 | 63.7 | 63.7 | -6.82 (-9.67%) | 2,851,499 |
| 20 Oct 2020 | CNY | 66.8 | 71.17 | 65.8 | 70.52 | 70.52 | +4.11 (+6.19%) | 1,452,031 |
| 19 Oct 2020 | CNY | 70.71 | 70.95 | 66.39 | 66.41 | 66.41 | -2.89 (-4.17%) | 1,124,800 |
| 16 Oct 2020 | CNY | 69.25 | 70.97 | 68.12 | 69.3 | 69.3 | -0.05 (-0.07%) | 954,240 |
| 15 Oct 2020 | CNY | 67.6 | 69.87 | 67.33 | 69.35 | 69.35 | +1.28 (+1.88%) | 670,506 |
| 14 Oct 2020 | CNY | 68.54 | 69.11 | 67.5 | 68.07 | 68.07 | -0.45 (-0.66%) | 652,842 |
| 13 Oct 2020 | CNY | 65.91 | 68.66 | 65.32 | 68.52 | 68.52 | +2.72 (+4.13%) | 952,084 |
