| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 75.6 | 76.9 | 73.7 | 75.09 | 75.09 | +0.34 (+0.45%) | 5,326,605 |
| 20 Nov 2020 | CNY | 73.19 | 75.67 | 72.62 | 74.75 | 74.75 | +1.37 (+1.87%) | 4,771,185 |
| 19 Nov 2020 | CNY | 72.79 | 74.12 | 71.5 | 73.38 | 73.38 | +0.28 (+0.38%) | 3,744,079 |
| 18 Nov 2020 | CNY | 73.99 | 74.89 | 71.5 | 73.1 | 73.1 | -2.5 (-3.31%) | 6,157,543 |
| 17 Nov 2020 | CNY | 77.64 | 78.96 | 74.72 | 75.6 | 75.6 | -2.98 (-3.79%) | 7,110,563 |
| 16 Nov 2020 | CNY | 75 | 79.65 | 74.7 | 78.58 | 78.58 | +2.29 (+3.00%) | 8,366,180 |
| 13 Nov 2020 | CNY | 79.5 | 79.51 | 74 | 76.29 | 76.29 | -5.7 (-6.95%) | 9,921,165 |
| 12 Nov 2020 | CNY | 76 | 83 | 74.6 | 81.99 | 81.99 | +4.99 (+6.48%) | 12,935,423 |
| 11 Nov 2020 | CNY | 75.54 | 81 | 74.51 | 77 | 77 | +1.01 (+1.33%) | 11,636,316 |
| 10 Nov 2020 | CNY | 72.67 | 76.2 | 71.35 | 75.99 | 75.99 | +3.07 (+4.21%) | 8,908,109 |
| 9 Nov 2020 | CNY | 72.5 | 73.78 | 71.25 | 72.92 | 72.92 | +0.42 (+0.58%) | 5,965,203 |
| 6 Nov 2020 | CNY | 72.29 | 73.52 | 70.33 | 72.5 | 72.5 | +0.21 (+0.29%) | 5,566,634 |
| 5 Nov 2020 | CNY | 70.49 | 74.07 | 69.52 | 72.29 | 72.29 | +2.49 (+3.57%) | 6,764,550 |
| 4 Nov 2020 | CNY | 70.66 | 71.6 | 68.99 | 69.8 | 69.8 | -0.86 (-1.22%) | 3,678,277 |
| 3 Nov 2020 | CNY | 68.68 | 71.93 | 68 | 70.66 | 70.66 | +2.19 (+3.20%) | 5,703,054 |
| 2 Nov 2020 | CNY | 67.08 | 68.8 | 66 | 68.47 | 68.47 | +2.24 (+3.38%) | 5,860,680 |
| 30 Oct 2020 | CNY | 75.44 | 75.8 | 66.16 | 66.23 | 66.23 | -6.8 (-9.31%) | 13,148,108 |
| 29 Oct 2020 | CNY | 73 | 75.89 | 72.56 | 73.03 | 73.03 | -0.58 (-0.79%) | 5,785,456 |
| 28 Oct 2020 | CNY | 69.1 | 74.05 | 69.06 | 73.61 | 73.61 | +4.49 (+6.50%) | 5,796,871 |
| 27 Oct 2020 | CNY | 68.8 | 70.5 | 68.71 | 69.12 | 69.12 | -0.31 (-0.45%) | 1,861,083 |
| 26 Oct 2020 | CNY | 68.7 | 70.15 | 65.88 | 69.43 | 69.43 | -0.21 (-0.30%) | 3,167,632 |
| 23 Oct 2020 | CNY | 73.57 | 74.47 | 67.64 | 69.64 | 69.64 | -4.73 (-6.36%) | 5,052,024 |
| 22 Oct 2020 | CNY | 71.48 | 74.4 | 70.01 | 74.37 | 74.37 | +2.94 (+4.12%) | 5,325,091 |
| 21 Oct 2020 | CNY | 71.29 | 72 | 70.32 | 71.43 | 71.43 | +0.14 (+0.20%) | 2,331,402 |
| 20 Oct 2020 | CNY | 68.23 | 71.4 | 68.01 | 71.29 | 71.29 | +2.49 (+3.62%) | 3,412,883 |
| 19 Oct 2020 | CNY | 68.9 | 70.85 | 68.22 | 68.8 | 68.8 | -0.2 (-0.29%) | 2,315,540 |
| 16 Oct 2020 | CNY | 69.48 | 70.3 | 68.35 | 69 | 69 | -0.48 (-0.69%) | 2,151,878 |
| 15 Oct 2020 | CNY | 70.3 | 70.78 | 69.32 | 69.48 | 69.48 | -0.52 (-0.74%) | 2,405,024 |
| 14 Oct 2020 | CNY | 69 | 72.35 | 68.8 | 70 | 70 | +0.75 (+1.08%) | 4,429,313 |
| 13 Oct 2020 | CNY | 69.06 | 69.88 | 68 | 69.25 | 69.25 | +0.38 (+0.55%) | 3,963,751 |
