| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 43.3 | 45.15 | 42.95 | 44.69 | 44.69 | +0.98 (+2.24%) | 55,265,425 |
| 30 Nov 2020 | CNY | 44.66 | 45.68 | 43.58 | 43.71 | 43.71 | -0.37 (-0.84%) | 64,971,678 |
| 27 Nov 2020 | CNY | 42.54 | 44.16 | 42.2 | 44.08 | 44.08 | +1.5 (+3.52%) | 40,239,910 |
| 26 Nov 2020 | CNY | 42.24 | 42.91 | 42.01 | 42.58 | 42.58 | +0.35 (+0.83%) | 15,207,986 |
| 25 Nov 2020 | CNY | 43.51 | 43.89 | 42.2 | 42.23 | 42.23 | -1.17 (-2.70%) | 23,142,769 |
| 24 Nov 2020 | CNY | 44.2 | 44.2 | 43.32 | 43.4 | 43.4 | -0.89 (-2.01%) | 24,221,603 |
| 23 Nov 2020 | CNY | 43.35 | 44.87 | 43.08 | 44.29 | 44.29 | +0.67 (+1.54%) | 42,967,562 |
| 20 Nov 2020 | CNY | 43.5 | 43.75 | 43.1 | 43.62 | 43.62 | +0.25 (+0.58%) | 17,303,241 |
| 19 Nov 2020 | CNY | 42.62 | 44.03 | 42 | 43.37 | 43.37 | +0.28 (+0.65%) | 22,674,744 |
| 18 Nov 2020 | CNY | 42.96 | 44.07 | 42.9 | 43.09 | 43.09 | +0.46 (+1.08%) | 22,903,149 |
| 17 Nov 2020 | CNY | 43.08 | 43.08 | 41.66 | 42.63 | 42.63 | -0.51 (-1.18%) | 19,164,040 |
| 16 Nov 2020 | CNY | 43.5 | 43.51 | 42.7 | 43.14 | 43.14 | +0.11 (+0.26%) | 13,445,150 |
| 13 Nov 2020 | CNY | 42.83 | 43.29 | 42.56 | 43.03 | 43.03 | -0.12 (-0.28%) | 11,970,804 |
| 12 Nov 2020 | CNY | 43.46 | 43.69 | 42.82 | 43.15 | 43.15 | -0.22 (-0.51%) | 14,720,431 |
| 11 Nov 2020 | CNY | 44.3 | 44.96 | 43.22 | 43.37 | 43.37 | -1.42 (-3.17%) | 22,440,031 |
| 10 Nov 2020 | CNY | 46.2 | 46.3 | 44.49 | 44.79 | 44.79 | -0.73 (-1.60%) | 34,793,704 |
| 9 Nov 2020 | CNY | 43.6 | 46.35 | 43.47 | 45.52 | 45.52 | +2.38 (+5.52%) | 52,853,693 |
| 6 Nov 2020 | CNY | 43.57 | 44.11 | 42.8 | 43.14 | 43.14 | -0.43 (-0.99%) | 27,958,278 |
| 5 Nov 2020 | CNY | 43.53 | 44.25 | 43.06 | 43.57 | 43.57 | +0.76 (+1.78%) | 27,811,763 |
| 4 Nov 2020 | CNY | 42.68 | 43.4 | 42.22 | 42.81 | 42.81 | -0.09 (-0.21%) | 20,160,678 |
| 3 Nov 2020 | CNY | 41.4 | 43.46 | 41.1 | 42.9 | 42.9 | +1.41 (+3.40%) | 34,856,923 |
| 2 Nov 2020 | CNY | 43 | 43.85 | 38.51 | 41.49 | 41.49 | -1.3 (-3.04%) | 44,577,143 |
| 30 Oct 2020 | CNY | 43.94 | 44.65 | 42.77 | 42.79 | 42.79 | -1.21 (-2.75%) | 22,349,067 |
| 29 Oct 2020 | CNY | 43 | 44.55 | 43 | 44 | 44 | +0.16 (+0.36%) | 26,286,728 |
| 28 Oct 2020 | CNY | 43.8 | 44.12 | 43.18 | 43.84 | 43.84 | -0.07 (-0.16%) | 19,879,354 |
| 27 Oct 2020 | CNY | 42.81 | 44.38 | 42.7 | 43.91 | 43.91 | +0.94 (+2.19%) | 28,709,762 |
| 26 Oct 2020 | CNY | 44.95 | 44.95 | 42.08 | 42.97 | 42.97 | -2.43 (-5.35%) | 38,080,377 |
| 23 Oct 2020 | CNY | 47.69 | 47.79 | 45.18 | 45.4 | 45.4 | -1.9 (-4.02%) | 25,439,640 |
| 22 Oct 2020 | CNY | 46.9 | 47.8 | 46.72 | 47.3 | 47.3 | +0.21 (+0.45%) | 20,077,361 |
| 21 Oct 2020 | CNY | 47.6 | 47.78 | 47.03 | 47.09 | 47.09 | -0.71 (-1.49%) | 18,150,340 |
