| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 47.28 | 47.81 | 46.66 | 46.96 | 46.96 | -0.57 (-1.20%) | 6,582,244 |
| 20 Nov 2020 | CNY | 47 | 47.69 | 46.6 | 47.53 | 47.53 | +0.76 (+1.62%) | 6,300,076 |
| 19 Nov 2020 | CNY | 47 | 47.49 | 45.11 | 46.77 | 46.77 | -0.43 (-0.91%) | 10,419,187 |
| 18 Nov 2020 | CNY | 50.07 | 50.18 | 45.85 | 47.2 | 47.2 | -2.46 (-4.95%) | 15,374,835 |
| 17 Nov 2020 | CNY | 51.15 | 51.61 | 49.2 | 49.66 | 49.66 | -1.34 (-2.63%) | 6,342,030 |
| 16 Nov 2020 | CNY | 49.03 | 51.5 | 48.96 | 51 | 51 | +1.42 (+2.86%) | 9,152,375 |
| 13 Nov 2020 | CNY | 48.83 | 50.2 | 48.3 | 49.58 | 49.58 | +0.75 (+1.54%) | 5,251,078 |
| 12 Nov 2020 | CNY | 49.75 | 50.3 | 48.23 | 48.83 | 48.83 | -0.53 (-1.07%) | 7,522,140 |
| 11 Nov 2020 | CNY | 51.18 | 52.27 | 49.15 | 49.36 | 49.36 | -2.74 (-5.26%) | 8,039,683 |
| 10 Nov 2020 | CNY | 53.05 | 53.05 | 51.53 | 52.1 | 52.1 | -0.92 (-1.74%) | 6,595,359 |
| 9 Nov 2020 | CNY | 50.89 | 53.58 | 50.89 | 53.02 | 53.02 | +2.22 (+4.37%) | 12,528,977 |
| 6 Nov 2020 | CNY | 53.79 | 54.08 | 48.81 | 50.8 | 50.8 | -2.98 (-5.54%) | 16,560,076 |
| 5 Nov 2020 | CNY | 53.6 | 54.81 | 53.1 | 53.78 | 53.78 | +1.63 (+3.13%) | 13,092,956 |
| 4 Nov 2020 | CNY | 52.3 | 53.78 | 50.99 | 52.15 | 52.15 | +1.07 (+2.09%) | 10,615,519 |
| 3 Nov 2020 | CNY | 51.99 | 54.84 | 50.23 | 51.08 | 51.08 | -0.14 (-0.27%) | 11,636,677 |
| 2 Nov 2020 | CNY | 51.21 | 52.45 | 49.8 | 51.22 | 51.22 | -0.18 (-0.35%) | 12,112,182 |
| 30 Oct 2020 | CNY | 51.8 | 53.5 | 50.4 | 51.4 | 51.4 | +0.7 (+1.38%) | 11,056,768 |
| 29 Oct 2020 | CNY | 49.9 | 52.08 | 49.9 | 50.7 | 50.7 | -0.95 (-1.84%) | 9,614,076 |
| 28 Oct 2020 | CNY | 51.17 | 52.39 | 51.03 | 51.65 | 51.65 | +0.17 (+0.33%) | 7,644,584 |
| 27 Oct 2020 | CNY | 50.59 | 51.71 | 49.6 | 51.48 | 51.48 | +1.45 (+2.90%) | 5,554,078 |
| 26 Oct 2020 | CNY | 48.3 | 50.5 | 47.75 | 50.03 | 50.03 | +1.72 (+3.56%) | 4,781,229 |
| 23 Oct 2020 | CNY | 50.2 | 51.09 | 48.29 | 48.31 | 48.31 | -1.22 (-2.46%) | 5,378,934 |
| 22 Oct 2020 | CNY | 49.59 | 49.87 | 48.51 | 49.53 | 49.53 | +0.03 (+0.06%) | 3,487,740 |
| 21 Oct 2020 | CNY | 50.65 | 50.75 | 48.7 | 49.5 | 49.5 | -1.25 (-2.46%) | 7,311,386 |
| 20 Oct 2020 | CNY | 50.27 | 50.77 | 49.5 | 50.75 | 50.75 | +0.89 (+1.78%) | 7,009,577 |
| 19 Oct 2020 | CNY | 50.99 | 50.99 | 49.43 | 49.86 | 49.86 | -0.03 (-0.06%) | 5,402,464 |
| 16 Oct 2020 | CNY | 51.37 | 51.79 | 49.49 | 49.89 | 49.89 | -1.34 (-2.62%) | 6,977,285 |
| 15 Oct 2020 | CNY | 51.89 | 52.99 | 50.41 | 51.23 | 51.23 | +0.23 (+0.45%) | 7,921,845 |
| 14 Oct 2020 | CNY | 50.77 | 52 | 50.01 | 51 | 51 | -0.01 (-0.02%) | 9,217,567 |
| 13 Oct 2020 | CNY | 47.88 | 51.95 | 47.6 | 51.01 | 51.01 | +3.11 (+6.49%) | 9,881,490 |
