| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 45.26 | 46.46 | 45.12 | 45.94 | 45.94 | +0.71 (+1.57%) | 1,265,811 |
| 27 Nov 2020 | CNY | 46.05 | 46.2 | 44.88 | 45.23 | 45.23 | -0.5 (-1.09%) | 1,266,984 |
| 26 Nov 2020 | CNY | 45.61 | 46.5 | 45.37 | 45.73 | 45.73 | +0.28 (+0.62%) | 1,404,111 |
| 25 Nov 2020 | CNY | 47 | 47.45 | 45.3 | 45.45 | 45.45 | -1.5 (-3.19%) | 2,013,693 |
| 24 Nov 2020 | CNY | 46.97 | 47.95 | 46.87 | 46.95 | 46.95 | -0.31 (-0.66%) | 1,515,181 |
| 23 Nov 2020 | CNY | 47.79 | 48.39 | 46.8 | 47.26 | 47.26 | -0.52 (-1.09%) | 2,039,032 |
| 20 Nov 2020 | CNY | 48.52 | 48.76 | 47.25 | 47.78 | 47.78 | -0.98 (-2.01%) | 1,825,380 |
| 19 Nov 2020 | CNY | 49.16 | 49.16 | 47.91 | 48.76 | 48.76 | +0.06 (+0.12%) | 1,539,152 |
| 18 Nov 2020 | CNY | 48.62 | 49.47 | 48.02 | 48.7 | 48.7 | -0.4 (-0.81%) | 1,683,897 |
| 17 Nov 2020 | CNY | 50.11 | 50.99 | 48.6 | 49.1 | 49.1 | -1.03 (-2.05%) | 2,022,693 |
| 16 Nov 2020 | CNY | 49.96 | 50.45 | 48.53 | 50.13 | 50.13 | +0.93 (+1.89%) | 1,691,908 |
| 13 Nov 2020 | CNY | 48.5 | 49.8 | 47.9 | 49.2 | 49.2 | +0.32 (+0.65%) | 1,563,690 |
| 12 Nov 2020 | CNY | 51.01 | 51.79 | 48.4 | 48.88 | 48.88 | -2.47 (-4.81%) | 2,513,672 |
| 11 Nov 2020 | CNY | 53.68 | 53.81 | 51.21 | 51.35 | 51.35 | -2.61 (-4.84%) | 2,548,460 |
| 10 Nov 2020 | CNY | 53.16 | 54.77 | 52.4 | 53.96 | 53.96 | +0.82 (+1.54%) | 3,222,241 |
| 9 Nov 2020 | CNY | 52.51 | 53.64 | 52.06 | 53.14 | 53.14 | +1.22 (+2.35%) | 2,603,087 |
| 6 Nov 2020 | CNY | 52.97 | 53.43 | 50.55 | 51.92 | 51.92 | -0.62 (-1.18%) | 2,608,953 |
| 5 Nov 2020 | CNY | 51.26 | 52.9 | 51 | 52.54 | 52.54 | +2.02 (+4.00%) | 2,861,936 |
| 4 Nov 2020 | CNY | 52.08 | 52.47 | 50.23 | 50.52 | 50.52 | -1.31 (-2.53%) | 2,032,200 |
| 3 Nov 2020 | CNY | 52 | 52.59 | 51.38 | 51.83 | 51.83 | +0.32 (+0.62%) | 2,171,192 |
| 2 Nov 2020 | CNY | 49.58 | 51.89 | 49.56 | 51.51 | 51.51 | +1.45 (+2.90%) | 2,496,320 |
| 30 Oct 2020 | CNY | 56.21 | 56.91 | 50 | 50.06 | 50.06 | -5.85 (-10.46%) | 4,487,108 |
| 29 Oct 2020 | CNY | 57.8 | 58.99 | 55.9 | 55.91 | 55.91 | -4.14 (-6.89%) | 3,852,134 |
| 28 Oct 2020 | CNY | 58 | 60.55 | 57.96 | 60.05 | 60.05 | +1.15 (+1.95%) | 4,198,559 |
| 27 Oct 2020 | CNY | 58.03 | 59.21 | 55.82 | 58.9 | 58.9 | +0.06 (+0.10%) | 4,109,202 |
| 26 Oct 2020 | CNY | 59.36 | 60.6 | 57 | 58.84 | 58.84 | -1.06 (-1.77%) | 3,909,639 |
| 23 Oct 2020 | CNY | 57.02 | 62.99 | 56.99 | 59.9 | 59.9 | -0.6 (-0.99%) | 5,808,149 |
| 22 Oct 2020 | CNY | 62 | 68.99 | 60.3 | 60.5 | 60.5 | -2.8 (-4.42%) | 8,638,288 |
| 21 Oct 2020 | CNY | 61 | 64.55 | 60.55 | 63.3 | 63.3 | +0.61 (+0.97%) | 8,324,176 |
| 20 Oct 2020 | CNY | 58.17 | 64.99 | 57.55 | 62.69 | 62.69 | +3.98 (+6.78%) | 8,140,991 |
