| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 43.1 | 44.4 | 42.41 | 42.41 | 42.41 | -0.39 (-0.91%) | 48,806,528 |
| 27 Nov 2020 | CNY | 41.92 | 42.87 | 41.55 | 42.8 | 42.8 | +0.82 (+1.95%) | 26,717,267 |
| 26 Nov 2020 | CNY | 42.14 | 42.75 | 41.28 | 41.98 | 41.98 | -0.22 (-0.52%) | 27,942,719 |
| 25 Nov 2020 | CNY | 42.3 | 43.18 | 42.11 | 42.2 | 42.2 | +0.31 (+0.74%) | 31,185,083 |
| 24 Nov 2020 | CNY | 42.32 | 42.68 | 41.85 | 41.89 | 41.89 | -0.75 (-1.76%) | 17,197,621 |
| 23 Nov 2020 | CNY | 42.34 | 43.25 | 41.3 | 42.64 | 42.64 | +0.13 (+0.31%) | 33,111,386 |
| 20 Nov 2020 | CNY | 43.04 | 43.06 | 42.19 | 42.51 | 42.51 | -0.7 (-1.62%) | 20,091,393 |
| 19 Nov 2020 | CNY | 42.4 | 43.25 | 42.3 | 43.21 | 43.21 | +0.39 (+0.91%) | 25,777,310 |
| 18 Nov 2020 | CNY | 41.42 | 43.04 | 41.41 | 42.82 | 42.82 | +1.4 (+3.38%) | 37,508,487 |
| 17 Nov 2020 | CNY | 41.47 | 41.85 | 40.85 | 41.42 | 41.42 | +0.01 (+0.02%) | 17,608,990 |
| 16 Nov 2020 | CNY | 41.15 | 41.58 | 40.74 | 41.41 | 41.41 | +0.71 (+1.74%) | 21,628,316 |
| 13 Nov 2020 | CNY | 41.64 | 41.68 | 40.22 | 40.7 | 40.7 | -1.2 (-2.86%) | 25,045,378 |
| 12 Nov 2020 | CNY | 42.65 | 42.72 | 41.7 | 41.9 | 41.9 | -0.87 (-2.03%) | 19,480,856 |
| 11 Nov 2020 | CNY | 42.28 | 43.25 | 41.66 | 42.77 | 42.77 | +0.12 (+0.28%) | 26,692,742 |
| 10 Nov 2020 | CNY | 42.68 | 43.61 | 42.11 | 42.65 | 42.65 | +0.06 (+0.14%) | 39,531,793 |
| 9 Nov 2020 | CNY | 41.69 | 42.67 | 41.31 | 42.59 | 42.59 | +1.31 (+3.17%) | 50,675,075 |
| 6 Nov 2020 | CNY | 42.76 | 42.85 | 41.05 | 41.28 | 41.28 | -1.46 (-3.42%) | 39,648,596 |
| 5 Nov 2020 | CNY | 43.99 | 44.43 | 42 | 42.74 | 42.74 | -0.69 (-1.59%) | 43,435,676 |
| 4 Nov 2020 | CNY | 44.53 | 44.83 | 43.2 | 43.43 | 43.43 | -2.35 (-5.13%) | 41,716,785 |
| 3 Nov 2020 | CNY | 45 | 45.98 | 44.55 | 45.78 | 45.78 | +1.1 (+2.46%) | 25,958,462 |
| 2 Nov 2020 | CNY | 46.5 | 46.57 | 43.93 | 44.68 | 44.68 | -1.4 (-3.04%) | 38,158,696 |
| 30 Oct 2020 | CNY | 48.21 | 48.21 | 45.9 | 46.08 | 46.08 | -1.92 (-4%) | 29,741,981 |
| 29 Oct 2020 | CNY | 48.15 | 48.87 | 45.96 | 48 | 48 | -1.06 (-2.16%) | 40,396,068 |
| 28 Oct 2020 | CNY | 49 | 49.38 | 47.71 | 49.06 | 49.06 | +0.03 (+0.06%) | 23,749,560 |
| 27 Oct 2020 | CNY | 47.61 | 49.59 | 47.5 | 49.03 | 49.03 | +1.16 (+2.42%) | 19,448,056 |
| 26 Oct 2020 | CNY | 48.83 | 49.29 | 46.71 | 47.87 | 47.87 | -1.13 (-2.31%) | 25,573,044 |
| 23 Oct 2020 | CNY | 50.02 | 51.63 | 49 | 49 | 49 | -1.69 (-3.33%) | 27,639,740 |
| 22 Oct 2020 | CNY | 50.98 | 51.7 | 48.8 | 50.69 | 50.69 | -1.27 (-2.44%) | 30,461,894 |
| 21 Oct 2020 | CNY | 49.8 | 52.14 | 49.47 | 51.96 | 51.96 | +2.07 (+4.15%) | 27,440,058 |
| 20 Oct 2020 | CNY | 49.95 | 50.5 | 48.7 | 49.89 | 49.89 | -0.11 (-0.22%) | 18,927,778 |
