| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 46.4643 | 47.5 | 46.1143 | 46.9214 | 46.9214 | +0.143 (+0.31%) | 1,364,797 |
| 27 Nov 2020 | CNY | 46.5714 | 47.3429 | 45.9286 | 46.7786 | 46.7786 | +0.136 (+0.29%) | 1,349,772 |
| 26 Nov 2020 | CNY | 47.5571 | 48.2429 | 46.2929 | 46.6429 | 46.6429 | -1.143 (-2.39%) | 1,700,609 |
| 25 Nov 2020 | CNY | 50 | 50 | 47.7857 | 47.7857 | 47.7857 | -2.036 (-4.09%) | 2,620,472 |
| 24 Nov 2020 | CNY | 48.4286 | 50.4714 | 48 | 49.8214 | 49.8214 | +1.964 (+4.10%) | 3,434,877 |
| 23 Nov 2020 | CNY | 48.1 | 48.4857 | 46.8571 | 47.8571 | 47.8571 | -0.236 (-0.49%) | 1,906,072 |
| 20 Nov 2020 | CNY | 47.5714 | 48.7643 | 47.3571 | 48.0929 | 48.0929 | +0.386 (+0.81%) | 2,252,868 |
| 19 Nov 2020 | CNY | 47.7786 | 48.3429 | 46.6429 | 47.7071 | 47.7071 | +0.064 (+0.13%) | 1,911,610 |
| 18 Nov 2020 | CNY | 46.1714 | 47.9643 | 46.1714 | 47.6429 | 47.6429 | +0.443 (+0.94%) | 2,034,494 |
| 17 Nov 2020 | CNY | 50.5714 | 50.8571 | 45.6857 | 47.2 | 47.2 | -3.286 (-6.51%) | 4,476,850 |
| 16 Nov 2020 | CNY | 51.1429 | 51.3929 | 49.9 | 50.4857 | 50.4857 | -0.914 (-1.78%) | 1,690,831 |
| 13 Nov 2020 | CNY | 50.0786 | 52.2143 | 49.8071 | 51.4 | 51.4 | +0.879 (+1.74%) | 2,277,038 |
| 12 Nov 2020 | CNY | 52.1786 | 53.1929 | 50.2 | 50.5214 | 50.5214 | -1.621 (-3.11%) | 2,272,760 |
| 11 Nov 2020 | CNY | 53.3429 | 53.9286 | 51.9214 | 52.1429 | 52.1429 | -1.386 (-2.59%) | 2,633,356 |
| 10 Nov 2020 | CNY | 55 | 55.5714 | 53.0286 | 53.5286 | 53.5286 | -2.743 (-4.87%) | 4,653,637 |
| 9 Nov 2020 | CNY | 51.5071 | 57.7714 | 51.5071 | 56.2714 | 56.2714 | +5.407 (+10.63%) | 7,661,318 |
| 6 Nov 2020 | CNY | 52.6786 | 52.7143 | 49.7143 | 50.8643 | 50.8643 | -1.571 (-3.00%) | 3,883,360 |
| 5 Nov 2020 | CNY | 52.65 | 53.5214 | 51.7 | 52.4357 | 52.4357 | +0.643 (+1.24%) | 3,630,337 |
| 4 Nov 2020 | CNY | 52.7786 | 54.0714 | 51.0714 | 51.7929 | 51.7929 | -1.65 (-3.09%) | 4,601,164 |
| 3 Nov 2020 | CNY | 51.3357 | 54.3429 | 50.8357 | 53.4429 | 53.4429 | +1.929 (+3.74%) | 6,361,619 |
| 2 Nov 2020 | CNY | 49 | 52.3071 | 48.3071 | 51.5143 | 51.5143 | +3.079 (+6.36%) | 4,919,279 |
| 30 Oct 2020 | CNY | 48.2143 | 50.4286 | 47.75 | 48.4357 | 48.4357 | +0.4 (+0.83%) | 3,728,569 |
| 29 Oct 2020 | CNY | 47.8714 | 48.9286 | 47.6429 | 48.0357 | 48.0357 | -1.043 (-2.12%) | 2,752,269 |
| 28 Oct 2020 | CNY | 46.0714 | 49.9143 | 45.8714 | 49.0786 | 49.0786 | +4.329 (+9.67%) | 4,642,038 |
| 27 Oct 2020 | CNY | 44.15 | 44.9857 | 44.0714 | 44.75 | 44.75 | +0.4 (+0.90%) | 978,471 |
| 26 Oct 2020 | CNY | 43.5714 | 44.6786 | 43.4929 | 44.35 | 44.35 | +0.421 (+0.96%) | 1,038,037 |
| 23 Oct 2020 | CNY | 45.45 | 46.2786 | 43.6571 | 43.9286 | 43.9286 | -1.507 (-3.32%) | 1,747,306 |
| 22 Oct 2020 | CNY | 45.0714 | 46.1714 | 44.1357 | 45.4357 | 45.4357 | -0.307 (-0.67%) | 1,555,027 |
| 21 Oct 2020 | CNY | 49.4429 | 49.6429 | 45.5714 | 45.7429 | 45.7429 | -3.679 (-7.44%) | 3,282,466 |
| 20 Oct 2020 | CNY | 48.4286 | 49.4357 | 47.95 | 49.4214 | 49.4214 | +0.757 (+1.56%) | 1,755,236 |
