| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2020 | CNY | 45.02 | 45.78 | 44.55 | 44.7 | 44.7 | -0.74 (-1.63%) | 2,898,114 |
| 3 Dec 2020 | CNY | 47.7 | 47.74 | 45.44 | 45.44 | 45.44 | -2.22 (-4.66%) | 4,590,211 |
| 2 Dec 2020 | CNY | 47.21 | 48.26 | 47 | 47.66 | 47.66 | +0.37 (+0.78%) | 3,248,654 |
| 1 Dec 2020 | CNY | 47.18 | 48.16 | 47 | 47.29 | 47.29 | +0.01 (+0.02%) | 3,099,883 |
| 30 Nov 2020 | CNY | 47.38 | 48.18 | 46.12 | 47.28 | 47.28 | -0.44 (-0.92%) | 3,851,417 |
| 27 Nov 2020 | CNY | 48.28 | 51 | 47.5 | 47.72 | 47.72 | -1.25 (-2.55%) | 4,718,500 |
| 26 Nov 2020 | CNY | 50 | 51.9 | 48.8 | 48.97 | 48.97 | -2.44 (-4.75%) | 6,118,869 |
| 25 Nov 2020 | CNY | 47.29 | 53.45 | 45.44 | 51.41 | 51.41 | +4.12 (+8.71%) | 10,404,662 |
| 24 Nov 2020 | CNY | 48 | 48.89 | 47.2 | 47.29 | 47.29 | -0.81 (-1.68%) | 4,253,762 |
| 23 Nov 2020 | CNY | 51 | 51 | 47.81 | 48.1 | 48.1 | -3 (-5.87%) | 6,348,456 |
| 20 Nov 2020 | CNY | 52.8 | 53.15 | 50.88 | 51.1 | 51.1 | -2.06 (-3.88%) | 4,836,079 |
| 19 Nov 2020 | CNY | 51.75 | 53.5 | 50.51 | 53.16 | 53.16 | +1 (+1.92%) | 6,225,511 |
| 18 Nov 2020 | CNY | 52.87 | 53.75 | 51.74 | 52.16 | 52.16 | -1.34 (-2.50%) | 4,848,116 |
| 17 Nov 2020 | CNY | 51.85 | 54.28 | 51.5 | 53.5 | 53.5 | +1.11 (+2.12%) | 6,179,234 |
| 16 Nov 2020 | CNY | 51.3 | 52.5 | 50.18 | 52.39 | 52.39 | +0.76 (+1.47%) | 4,866,616 |
| 13 Nov 2020 | CNY | 51 | 52.87 | 51 | 51.63 | 51.63 | +0.34 (+0.66%) | 4,707,696 |
| 12 Nov 2020 | CNY | 54.43 | 54.77 | 51.1 | 51.29 | 51.29 | -3.72 (-6.76%) | 6,299,120 |
| 11 Nov 2020 | CNY | 54.49 | 56.64 | 52.61 | 55.01 | 55.01 | -0.72 (-1.29%) | 7,448,450 |
| 10 Nov 2020 | CNY | 58.68 | 59.1 | 55.73 | 55.73 | 55.73 | -4.75 (-7.85%) | 10,951,937 |
| 9 Nov 2020 | CNY | 58.6 | 62.36 | 56.75 | 60.48 | 60.48 | +2.28 (+3.92%) | 15,245,098 |
| 6 Nov 2020 | CNY | 53.8 | 61.5 | 53.4 | 58.2 | 58.2 | +2.37 (+4.25%) | 16,834,819 |
| 5 Nov 2020 | CNY | 55 | 56.83 | 50.51 | 55.83 | 55.83 | -1.16 (-2.04%) | 14,831,205 |
| 4 Nov 2020 | CNY | 54.22 | 58.66 | 53 | 56.99 | 56.99 | +2.96 (+5.48%) | 14,814,962 |
| 3 Nov 2020 | CNY | 50.83 | 58.11 | 49.78 | 54.03 | 54.03 | +1.95 (+3.74%) | 14,106,724 |
| 2 Nov 2020 | CNY | 52.64 | 54.88 | 51.28 | 52.08 | 52.08 | +1.03 (+2.02%) | 11,676,379 |
| 30 Oct 2020 | CNY | 54 | 57.98 | 50.78 | 51.05 | 51.05 | -10.75 (-17.39%) | 15,862,241 |
| 29 Oct 2020 | CNY | 58 | 70 | 58 | 61.8 | 61.8 | 0.0 (0.0%) | 22,120,450 |
