| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 54.8 | 62.8 | 54.7 | 61.28 | 61.28 | +6.48 (+11.82%) | 6,212,927 |
| 27 Nov 2020 | CNY | 55.3 | 55.3 | 53.83 | 54.8 | 54.8 | -0.59 (-1.07%) | 1,668,698 |
| 26 Nov 2020 | CNY | 55.01 | 56.63 | 54.5 | 55.39 | 55.39 | -0.1 (-0.18%) | 1,512,469 |
| 25 Nov 2020 | CNY | 57.13 | 57.81 | 55.49 | 55.49 | 55.49 | -1.73 (-3.02%) | 2,019,375 |
| 24 Nov 2020 | CNY | 58.05 | 58.4 | 56.35 | 57.22 | 57.22 | -1.45 (-2.47%) | 2,375,356 |
| 23 Nov 2020 | CNY | 58.23 | 58.96 | 57.1 | 58.67 | 58.67 | +1.6 (+2.80%) | 2,918,563 |
| 20 Nov 2020 | CNY | 56.87 | 57.85 | 56.22 | 57.07 | 57.07 | +0.08 (+0.14%) | 1,922,179 |
| 19 Nov 2020 | CNY | 58.39 | 58.39 | 56.56 | 56.99 | 56.99 | -1.5 (-2.56%) | 2,732,806 |
| 18 Nov 2020 | CNY | 59.1 | 59.98 | 58.01 | 58.49 | 58.49 | -0.64 (-1.08%) | 2,594,731 |
| 17 Nov 2020 | CNY | 59.6 | 60.4 | 57.5 | 59.13 | 59.13 | -0.79 (-1.32%) | 3,153,632 |
| 16 Nov 2020 | CNY | 58.02 | 61.68 | 57.9 | 59.92 | 59.92 | +0.87 (+1.47%) | 2,904,122 |
| 13 Nov 2020 | CNY | 57.99 | 60.3 | 56.69 | 59.05 | 59.05 | +0.45 (+0.77%) | 2,622,557 |
| 12 Nov 2020 | CNY | 61.79 | 61.99 | 52.5 | 58.6 | 58.6 | -4.23 (-6.73%) | 4,720,980 |
| 11 Nov 2020 | CNY | 62.2 | 65.32 | 62.07 | 62.83 | 62.83 | -0.27 (-0.43%) | 4,017,998 |
| 10 Nov 2020 | CNY | 62.9 | 65.8 | 62.15 | 63.1 | 63.1 | +0.62 (+0.99%) | 5,363,148 |
| 9 Nov 2020 | CNY | 62.69 | 62.95 | 61.03 | 62.48 | 62.48 | +1.58 (+2.59%) | 3,642,502 |
| 6 Nov 2020 | CNY | 61.6 | 62.4 | 59.26 | 60.9 | 60.9 | -0.89 (-1.44%) | 3,315,879 |
| 5 Nov 2020 | CNY | 60.34 | 62.35 | 60.16 | 61.79 | 61.79 | +1.89 (+3.16%) | 3,487,608 |
| 4 Nov 2020 | CNY | 60.7 | 60.99 | 59.25 | 59.9 | 59.9 | -0.84 (-1.38%) | 2,173,425 |
| 3 Nov 2020 | CNY | 59.89 | 61.3 | 59.22 | 60.74 | 60.74 | +0.66 (+1.10%) | 3,130,267 |
| 2 Nov 2020 | CNY | 58 | 60.38 | 57.68 | 60.08 | 60.08 | +1.95 (+3.35%) | 3,476,010 |
| 30 Oct 2020 | CNY | 62 | 62.13 | 57.28 | 58.13 | 58.13 | -4.16 (-6.68%) | 4,951,684 |
| 29 Oct 2020 | CNY | 62.56 | 65 | 62 | 62.29 | 62.29 | -3.89 (-5.88%) | 5,575,470 |
| 28 Oct 2020 | CNY | 70 | 72 | 66.13 | 66.18 | 66.18 | +0.09 (+0.14%) | 7,985,623 |
| 27 Oct 2020 | CNY | 65.5 | 66.9 | 63.5 | 66.09 | 66.09 | -0.33 (-0.50%) | 5,265,926 |
| 26 Oct 2020 | CNY | 66.99 | 66.99 | 63.1 | 66.42 | 66.42 | +0.22 (+0.33%) | 5,989,635 |
| 23 Oct 2020 | CNY | 62.49 | 67.8 | 62.48 | 66.2 | 66.2 | +3.24 (+5.15%) | 7,872,766 |
| 22 Oct 2020 | CNY | 63.64 | 65.6 | 61.67 | 62.96 | 62.96 | -2.12 (-3.26%) | 5,845,367 |
| 21 Oct 2020 | CNY | 64.61 | 69.66 | 63.48 | 65.08 | 65.08 | -0.03 (-0.05%) | 9,061,341 |
| 20 Oct 2020 | CNY | 59.35 | 68.35 | 59.2 | 65.11 | 65.11 | +5.61 (+9.43%) | 7,342,009 |
