| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 48.63 | 49.88 | 48.6 | 49.69 | 49.69 | +0.63 (+1.28%) | 1,632,125 |
| 30 Nov 2020 | CNY | 50.65 | 51.45 | 48.51 | 49.06 | 49.06 | -1.84 (-3.61%) | 2,766,700 |
| 27 Nov 2020 | CNY | 53 | 53.27 | 50.17 | 50.9 | 50.9 | -2.9 (-5.39%) | 3,494,355 |
| 26 Nov 2020 | CNY | 53.1 | 55.99 | 53 | 53.8 | 53.8 | -0.27 (-0.50%) | 4,718,019 |
| 25 Nov 2020 | CNY | 54.38 | 54.6 | 51 | 54.07 | 54.07 | +0.27 (+0.50%) | 4,429,867 |
| 24 Nov 2020 | CNY | 53.05 | 55.25 | 53.03 | 53.8 | 53.8 | -0.79 (-1.45%) | 3,712,835 |
| 23 Nov 2020 | CNY | 50 | 55.53 | 49.89 | 54.59 | 54.59 | +4.5 (+8.98%) | 6,173,716 |
| 20 Nov 2020 | CNY | 52.48 | 52.75 | 49.6 | 50.09 | 50.09 | -2.7 (-5.11%) | 3,515,574 |
| 19 Nov 2020 | CNY | 53.45 | 54.76 | 51.78 | 52.79 | 52.79 | -1.13 (-2.10%) | 4,197,360 |
| 18 Nov 2020 | CNY | 51.26 | 55.2 | 50.8 | 53.92 | 53.92 | +2.02 (+3.89%) | 4,723,271 |
| 17 Nov 2020 | CNY | 51 | 54 | 50.86 | 51.9 | 51.9 | +0.34 (+0.66%) | 3,633,914 |
| 16 Nov 2020 | CNY | 49.4 | 51.86 | 49.01 | 51.56 | 51.56 | +2.18 (+4.41%) | 2,993,197 |
| 13 Nov 2020 | CNY | 49.15 | 49.68 | 48.1 | 49.38 | 49.38 | +0.61 (+1.25%) | 1,749,881 |
| 12 Nov 2020 | CNY | 51.02 | 51.5 | 48.66 | 48.77 | 48.77 | -2.15 (-4.22%) | 2,552,797 |
| 11 Nov 2020 | CNY | 52.89 | 54.38 | 50.6 | 50.92 | 50.92 | -2.46 (-4.61%) | 3,042,732 |
| 10 Nov 2020 | CNY | 55.5 | 55.5 | 53.33 | 53.38 | 53.38 | -2.55 (-4.56%) | 3,540,283 |
| 9 Nov 2020 | CNY | 55 | 56.28 | 54 | 55.93 | 55.93 | +0.75 (+1.36%) | 5,020,562 |
| 6 Nov 2020 | CNY | 53.22 | 57.87 | 52.88 | 55.18 | 55.18 | +2.03 (+3.82%) | 5,418,738 |
| 5 Nov 2020 | CNY | 50.87 | 53.97 | 50.87 | 53.15 | 53.15 | +2.9 (+5.77%) | 3,779,457 |
| 4 Nov 2020 | CNY | 52.17 | 52.47 | 50.16 | 50.25 | 50.25 | -1.44 (-2.79%) | 2,388,410 |
| 3 Nov 2020 | CNY | 51.33 | 53.04 | 51.31 | 51.69 | 51.69 | +0.29 (+0.56%) | 2,126,883 |
| 2 Nov 2020 | CNY | 49.51 | 51.91 | 48.8 | 51.4 | 51.4 | +1.7 (+3.42%) | 3,238,253 |
| 30 Oct 2020 | CNY | 55.55 | 56 | 48.1 | 49.7 | 49.7 | -6.05 (-10.85%) | 5,683,363 |
| 29 Oct 2020 | CNY | 56.8 | 58.98 | 55.75 | 55.75 | 55.75 | -2.25 (-3.88%) | 4,631,068 |
| 28 Oct 2020 | CNY | 55.2 | 58.2 | 55.2 | 58 | 58 | +2.77 (+5.02%) | 5,577,525 |
| 27 Oct 2020 | CNY | 55.51 | 56.35 | 53.55 | 55.23 | 55.23 | -0.71 (-1.27%) | 3,788,111 |
| 26 Oct 2020 | CNY | 55 | 56.85 | 54.15 | 55.94 | 55.94 | -0.2 (-0.36%) | 3,845,340 |
| 23 Oct 2020 | CNY | 55.55 | 58.45 | 54.66 | 56.14 | 56.14 | +0.3 (+0.54%) | 6,026,990 |
| 22 Oct 2020 | CNY | 57 | 60.1 | 55.01 | 55.84 | 55.84 | -3.65 (-6.14%) | 7,180,220 |
| 21 Oct 2020 | CNY | 60.01 | 67.6 | 59 | 59.49 | 59.49 | -1.82 (-2.97%) | 9,675,634 |
