| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 47.29 | 49.24 | 46.28 | 47.75 | 47.75 | +0.4 (+0.84%) | 8,741,819 |
| 27 Nov 2020 | CNY | 45.53 | 47.99 | 44.75 | 47.35 | 47.35 | +1.68 (+3.68%) | 10,118,443 |
| 26 Nov 2020 | CNY | 44.41 | 46.67 | 43.5 | 45.67 | 45.67 | +1.07 (+2.40%) | 7,498,813 |
| 25 Nov 2020 | CNY | 45.8 | 47.3 | 44.6 | 44.6 | 44.6 | -1.86 (-4.00%) | 6,822,775 |
| 24 Nov 2020 | CNY | 47.03 | 49.69 | 45.8 | 46.46 | 46.46 | -1.29 (-2.70%) | 11,372,787 |
| 23 Nov 2020 | CNY | 45.5 | 48.52 | 44.44 | 47.75 | 47.75 | +2.33 (+5.13%) | 11,414,883 |
| 20 Nov 2020 | CNY | 45.36 | 46.8 | 44.7 | 45.42 | 45.42 | -0.14 (-0.31%) | 6,855,543 |
| 19 Nov 2020 | CNY | 42.09 | 47.5 | 40.35 | 45.56 | 45.56 | +2.3 (+5.32%) | 10,206,390 |
| 18 Nov 2020 | CNY | 44.39 | 44.88 | 42.9 | 43.26 | 43.26 | -1.44 (-3.22%) | 5,698,650 |
| 17 Nov 2020 | CNY | 43.42 | 47.65 | 43.42 | 44.7 | 44.7 | +1.9 (+4.44%) | 9,926,979 |
| 16 Nov 2020 | CNY | 42 | 43.88 | 41.77 | 42.8 | 42.8 | +0.81 (+1.93%) | 4,156,722 |
| 13 Nov 2020 | CNY | 41.8 | 43.37 | 41.01 | 41.99 | 41.99 | +0.29 (+0.70%) | 4,936,592 |
| 12 Nov 2020 | CNY | 40.32 | 42.05 | 38.56 | 41.7 | 41.7 | +1.85 (+4.64%) | 4,620,056 |
| 11 Nov 2020 | CNY | 41.53 | 42.15 | 39.72 | 39.85 | 39.85 | -1.68 (-4.05%) | 3,384,566 |
| 10 Nov 2020 | CNY | 41.93 | 42.58 | 41.31 | 41.53 | 41.53 | -0.4 (-0.95%) | 3,282,164 |
| 9 Nov 2020 | CNY | 41 | 42.36 | 40.72 | 41.93 | 41.93 | +0.93 (+2.27%) | 3,726,426 |
| 6 Nov 2020 | CNY | 42.22 | 42.58 | 40.93 | 41 | 41 | -1.1 (-2.61%) | 3,293,040 |
| 5 Nov 2020 | CNY | 42.01 | 42.54 | 41.83 | 42.1 | 42.1 | +0.25 (+0.60%) | 2,951,274 |
| 4 Nov 2020 | CNY | 41.99 | 42.7 | 41 | 41.85 | 41.85 | -0.12 (-0.29%) | 3,031,565 |
| 3 Nov 2020 | CNY | 40.69 | 42.35 | 40.63 | 41.97 | 41.97 | +1.28 (+3.15%) | 2,956,124 |
| 2 Nov 2020 | CNY | 39.95 | 40.97 | 39.53 | 40.69 | 40.69 | +0.73 (+1.83%) | 2,767,888 |
| 30 Oct 2020 | CNY | 41.4 | 42.47 | 39.92 | 39.96 | 39.96 | -1.35 (-3.27%) | 4,368,590 |
| 29 Oct 2020 | CNY | 43.7 | 43.7 | 41.12 | 41.31 | 41.31 | -3.52 (-7.85%) | 6,374,006 |
| 28 Oct 2020 | CNY | 46.06 | 46.55 | 44.02 | 44.83 | 44.83 | -1.05 (-2.29%) | 6,324,516 |
| 27 Oct 2020 | CNY | 44 | 46.36 | 43.9 | 45.88 | 45.88 | +1.06 (+2.37%) | 5,994,836 |
| 26 Oct 2020 | CNY | 45.2 | 45.79 | 44.1 | 44.82 | 44.82 | +0.22 (+0.49%) | 3,946,893 |
| 23 Oct 2020 | CNY | 45.01 | 46.51 | 43.9 | 44.6 | 44.6 | -0.65 (-1.44%) | 6,414,178 |
| 22 Oct 2020 | CNY | 44.04 | 45.79 | 43.07 | 45.25 | 45.25 | +1.01 (+2.28%) | 7,006,201 |
| 21 Oct 2020 | CNY | 43.36 | 44.33 | 42.7 | 44.24 | 44.24 | +1.26 (+2.93%) | 5,408,984 |
| 20 Oct 2020 | CNY | 42.45 | 43.36 | 41.66 | 42.98 | 42.98 | +0.51 (+1.20%) | 3,134,498 |
