| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 45.3182 | 47.4849 | 44.697 | 46.8712 | 46.8712 | +1.508 (+3.32%) | 6,144,660 |
| 24 Nov 2020 | CNY | 45.0833 | 46.5909 | 45.0758 | 45.3636 | 45.3636 | -0.227 (-0.50%) | 3,482,231 |
| 23 Nov 2020 | CNY | 45.0606 | 45.6591 | 43.8636 | 45.5909 | 45.5909 | +0.114 (+0.25%) | 3,895,789 |
| 20 Nov 2020 | CNY | 46.9697 | 46.9697 | 45.2879 | 45.4773 | 45.4773 | -1.538 (-3.27%) | 3,687,431 |
| 19 Nov 2020 | CNY | 46.2121 | 47.2727 | 45.0076 | 47.0152 | 47.0152 | +0.462 (+0.99%) | 4,063,517 |
| 18 Nov 2020 | CNY | 47.2727 | 47.697 | 45.9924 | 46.553 | 46.553 | -1.424 (-2.97%) | 4,038,000 |
| 17 Nov 2020 | CNY | 46.8864 | 48.3333 | 46.3788 | 47.9773 | 47.9773 | +0.78 (+1.65%) | 5,437,655 |
| 16 Nov 2020 | CNY | 45.9849 | 47.6439 | 45.5379 | 47.197 | 47.197 | +1.114 (+2.42%) | 4,200,451 |
| 13 Nov 2020 | CNY | 45.5 | 46.5833 | 45.5 | 46.0833 | 46.0833 | +0.477 (+1.05%) | 3,263,243 |
| 12 Nov 2020 | CNY | 47.9773 | 48.2197 | 45.3712 | 45.6061 | 45.6061 | -2.28 (-4.76%) | 5,045,982 |
| 11 Nov 2020 | CNY | 47.5 | 48.8636 | 47.1439 | 47.8864 | 47.8864 | -0.015 (-0.03%) | 4,621,011 |
| 10 Nov 2020 | CNY | 49.9849 | 49.9924 | 47.6515 | 47.9015 | 47.9015 | -2.341 (-4.66%) | 6,636,862 |
| 9 Nov 2020 | CNY | 49.0227 | 50.7576 | 49.0227 | 50.2424 | 50.2424 | +1.364 (+2.79%) | 6,336,979 |
| 6 Nov 2020 | CNY | 51.5152 | 52.5455 | 48.4849 | 48.8788 | 48.8788 | -3.008 (-5.80%) | 7,630,167 |
| 5 Nov 2020 | CNY | 50 | 52.4167 | 49.7803 | 51.8864 | 51.8864 | +2.568 (+5.21%) | 8,049,398 |
| 4 Nov 2020 | CNY | 51.3636 | 52.1894 | 49.0985 | 49.3182 | 49.3182 | -2.159 (-4.19%) | 7,233,153 |
| 3 Nov 2020 | CNY | 50.2652 | 53.2576 | 49.5455 | 51.4773 | 51.4773 | +1.583 (+3.17%) | 9,209,086 |
| 2 Nov 2020 | CNY | 49.2424 | 51.2349 | 48.7121 | 49.8939 | 49.8939 | +0.682 (+1.39%) | 7,136,517 |
| 30 Oct 2020 | CNY | 51.1364 | 52.5379 | 49.1667 | 49.2121 | 49.2121 | -2.439 (-4.72%) | 8,965,841 |
| 29 Oct 2020 | CNY | 52.2727 | 54.0152 | 51.2121 | 51.6515 | 51.6515 | -3.932 (-7.07%) | 9,322,692 |
| 28 Oct 2020 | CNY | 54.9318 | 57.8788 | 53.803 | 55.5833 | 55.5833 | +0.795 (+1.45%) | 10,641,408 |
| 27 Oct 2020 | CNY | 56.8182 | 57.3485 | 53.6591 | 54.7879 | 54.7879 | -3.849 (-6.56%) | 11,843,368 |
| 26 Oct 2020 | CNY | 60.5909 | 60.5909 | 56.0606 | 58.6364 | 58.6364 | -1.136 (-1.90%) | 15,453,810 |
| 23 Oct 2020 | CNY | 49.5758 | 59.7727 | 49.5758 | 59.7727 | 59.7727 | +9.962 (+20.00%) | 16,562,008 |
| 22 Oct 2020 | CNY | 53.4091 | 54.2424 | 49.6818 | 49.8106 | 49.8106 | -5.955 (-10.68%) | 11,867,757 |
| 21 Oct 2020 | CNY | 53.0758 | 56.5758 | 51.3333 | 55.7652 | 55.7652 | -0.083 (-0.15%) | 17,527,032 |
| 20 Oct 2020 | CNY | 45.303 | 55.8485 | 44.8333 | 55.8485 | 55.8485 | +9.356 (+20.12%) | 18,997,562 |
| 19 Oct 2020 | CNY | 47.2727 | 52.1894 | 46.1288 | 46.4924 | 46.4924 | +1.689 (+3.77%) | 11,978,077 |
| 16 Oct 2020 | CNY | 44.6591 | 47.303 | 43.9394 | 44.803 | 44.803 | -1.136 (-2.47%) | 8,136,032 |
| 15 Oct 2020 | CNY | 44.3333 | 48.8258 | 43.2197 | 45.9394 | 45.9394 | +1.129 (+2.52%) | 13,139,194 |
