| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 44.55 | 46.48 | 44.15 | 45.8 | 45.8 | +2.12 (+4.85%) | 40,222,673 |
| 30 Nov 2020 | CNY | 42.7 | 44.09 | 42.3 | 43.68 | 43.68 | +1.89 (+4.52%) | 28,326,044 |
| 27 Nov 2020 | CNY | 41.58 | 42.13 | 41.31 | 41.79 | 41.79 | +0.07 (+0.17%) | 6,394,003 |
| 26 Nov 2020 | CNY | 42.03 | 42.36 | 41.33 | 41.72 | 41.72 | -0.65 (-1.53%) | 10,648,255 |
| 25 Nov 2020 | CNY | 42.6 | 43.88 | 41.6 | 42.37 | 42.37 | -0.39 (-0.91%) | 20,481,644 |
| 24 Nov 2020 | CNY | 43.89 | 43.89 | 42.52 | 42.76 | 42.76 | -1.17 (-2.66%) | 11,593,260 |
| 23 Nov 2020 | CNY | 43.5 | 44.31 | 42.89 | 43.93 | 43.93 | +1 (+2.33%) | 14,464,007 |
| 20 Nov 2020 | CNY | 43.17 | 43.86 | 42.87 | 42.93 | 42.93 | -0.11 (-0.26%) | 9,788,187 |
| 19 Nov 2020 | CNY | 42.1 | 43.47 | 41.86 | 43.04 | 43.04 | +0.47 (+1.10%) | 9,827,668 |
| 18 Nov 2020 | CNY | 43.95 | 43.95 | 42.31 | 42.57 | 42.57 | -0.96 (-2.21%) | 12,857,942 |
| 17 Nov 2020 | CNY | 44.65 | 44.76 | 43.28 | 43.53 | 43.53 | -1.02 (-2.29%) | 16,250,196 |
| 16 Nov 2020 | CNY | 45.53 | 45.53 | 44.13 | 44.55 | 44.55 | -1.01 (-2.22%) | 14,583,974 |
| 13 Nov 2020 | CNY | 44.3 | 45.98 | 44.22 | 45.56 | 45.56 | +0.68 (+1.52%) | 19,002,594 |
| 12 Nov 2020 | CNY | 43.98 | 45.42 | 43.81 | 44.88 | 44.88 | +0.56 (+1.26%) | 18,073,395 |
| 11 Nov 2020 | CNY | 43.11 | 45.64 | 42.25 | 44.32 | 44.32 | +0.21 (+0.48%) | 27,221,383 |
| 10 Nov 2020 | CNY | 45 | 46.69 | 43.03 | 44.11 | 44.11 | +1.24 (+2.89%) | 36,954,204 |
| 9 Nov 2020 | CNY | 41.21 | 43.15 | 41.04 | 42.87 | 42.87 | +1.98 (+4.84%) | 26,115,131 |
| 6 Nov 2020 | CNY | 42.8 | 42.8 | 40.32 | 40.89 | 40.89 | -1.87 (-4.37%) | 28,088,126 |
| 5 Nov 2020 | CNY | 42.98 | 43.16 | 42.04 | 42.76 | 42.76 | +0.23 (+0.54%) | 15,878,893 |
| 4 Nov 2020 | CNY | 42.99 | 43.6 | 42.18 | 42.53 | 42.53 | -0.46 (-1.07%) | 14,178,034 |
| 3 Nov 2020 | CNY | 42.42 | 43.31 | 41.73 | 42.99 | 42.99 | +0.57 (+1.34%) | 18,553,967 |
| 2 Nov 2020 | CNY | 44.88 | 45.38 | 42.1 | 42.42 | 42.42 | -2.59 (-5.75%) | 27,650,653 |
| 30 Oct 2020 | CNY | 46.5 | 47 | 45 | 45.01 | 45.01 | -1.87 (-3.99%) | 20,569,410 |
| 29 Oct 2020 | CNY | 44.62 | 47.74 | 44.56 | 46.88 | 46.88 | +1.81 (+4.02%) | 25,346,704 |
| 28 Oct 2020 | CNY | 46.31 | 46.46 | 44.8 | 45.07 | 45.07 | -1.04 (-2.26%) | 18,607,214 |
| 27 Oct 2020 | CNY | 47.62 | 47.87 | 45.81 | 46.11 | 46.11 | -1.95 (-4.06%) | 20,266,985 |
| 26 Oct 2020 | CNY | 47.8 | 48.26 | 46.46 | 48.06 | 48.06 | +0.13 (+0.27%) | 15,316,867 |
| 23 Oct 2020 | CNY | 50.1 | 51.49 | 47.32 | 47.93 | 47.93 | -2.72 (-5.37%) | 33,029,999 |
| 22 Oct 2020 | CNY | 51.5 | 51.78 | 50.18 | 50.65 | 50.65 | -2.11 (-4.00%) | 40,959,648 |
| 21 Oct 2020 | CNY | 49.18 | 53.52 | 49.18 | 52.76 | 52.76 | +4.11 (+8.45%) | 73,939,389 |
