| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 62.9 | 64.5 | 62.9 | 63.75 | 63.75 | +0.3 (+0.47%) | 23,395,373 |
| 7 Dec 2020 | CNY | 63.12 | 64.5 | 63.12 | 63.45 | 63.45 | -0.25 (-0.39%) | 24,212,722 |
| 4 Dec 2020 | CNY | 64.86 | 65.2 | 62.86 | 63.7 | 63.7 | -2.28 (-3.46%) | 38,765,332 |
| 3 Dec 2020 | CNY | 67 | 67.97 | 65.65 | 65.98 | 65.98 | -2.02 (-2.97%) | 42,472,076 |
| 2 Dec 2020 | CNY | 67.01 | 71 | 66.51 | 68 | 68 | -0.02 (-0.03%) | 65,180,946 |
| 1 Dec 2020 | CNY | 63.9 | 71.4 | 63.3 | 68.02 | 68.02 | +2.83 (+4.34%) | 77,050,640 |
| 30 Nov 2020 | CNY | 63.88 | 69.25 | 62.96 | 65.19 | 65.19 | +2.24 (+3.56%) | 98,332,620 |
| 27 Nov 2020 | CNY | 61.49 | 62.96 | 59.5 | 62.95 | 62.95 | +0.75 (+1.21%) | 54,134,012 |
| 26 Nov 2020 | CNY | 59.56 | 62.79 | 59.18 | 62.2 | 62.2 | +2.02 (+3.36%) | 49,269,304 |
| 25 Nov 2020 | CNY | 63.1 | 63.78 | 60.18 | 60.18 | 60.18 | -2.57 (-4.10%) | 46,383,279 |
| 24 Nov 2020 | CNY | 61.18 | 63.08 | 60.8 | 62.75 | 62.75 | +0.75 (+1.21%) | 60,919,948 |
| 23 Nov 2020 | CNY | 58.3 | 64.2 | 57.7 | 62 | 62 | +3.64 (+6.24%) | 85,773,115 |
| 20 Nov 2020 | CNY | 56.55 | 59.31 | 55.68 | 58.36 | 58.36 | +1.23 (+2.15%) | 48,822,059 |
| 19 Nov 2020 | CNY | 58.8 | 59 | 55.55 | 57.13 | 57.13 | -2.87 (-4.78%) | 63,103,803 |
| 18 Nov 2020 | CNY | 58.58 | 61.5 | 58.58 | 60 | 60 | +1.07 (+1.82%) | 62,028,050 |
| 17 Nov 2020 | CNY | 59.33 | 61.57 | 58.38 | 58.93 | 58.93 | -1.45 (-2.40%) | 65,070,350 |
| 16 Nov 2020 | CNY | 56.8 | 60.6 | 55.71 | 60.38 | 60.38 | +3.18 (+5.56%) | 73,701,491 |
| 13 Nov 2020 | CNY | 55.01 | 59.5 | 54.54 | 57.2 | 57.2 | +0.98 (+1.74%) | 67,153,813 |
| 12 Nov 2020 | CNY | 58.17 | 58.17 | 54.88 | 56.22 | 56.22 | -3.38 (-5.67%) | 66,992,174 |
| 11 Nov 2020 | CNY | 58.8 | 61.19 | 55.16 | 59.6 | 59.6 | -0.51 (-0.85%) | 95,439,044 |
| 10 Nov 2020 | CNY | 59 | 62.82 | 58.5 | 60.11 | 60.11 | +3 (+5.25%) | 94,085,665 |
| 9 Nov 2020 | CNY | 54 | 57.11 | 51.36 | 57.11 | 57.11 | +5.19 (+10.00%) | 60,169,196 |
| 6 Nov 2020 | CNY | 48.15 | 51.92 | 47.38 | 51.92 | 51.92 | +4.72 (+10%) | 81,665,756 |
| 5 Nov 2020 | CNY | 44.37 | 48.18 | 43.02 | 47.2 | 47.2 | +2.9 (+6.55%) | 103,743,458 |
| 4 Nov 2020 | CNY | 41.55 | 45.38 | 40.66 | 44.3 | 44.3 | +2.83 (+6.82%) | 107,506,308 |
| 3 Nov 2020 | CNY | 38.41 | 41.47 | 38.41 | 41.47 | 41.47 | +3.77 (+10.00%) | 88,929,090 |
| 2 Nov 2020 | CNY | 34.54 | 41.44 | 34.54 | 37.7 | 37.7 | 0.0 (0.0%) | 128,229,918 |
