| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 78.2667 | 79.0833 | 75.4417 | 76.7333 | 76.7333 | -1.55 (-1.98%) | 566,910 |
| 27 Nov 2020 | CNY | 80.0083 | 80.6667 | 77.7333 | 78.2833 | 78.2833 | -2.55 (-3.15%) | 397,298 |
| 26 Nov 2020 | CNY | 82.3333 | 83.3083 | 79.8083 | 80.8333 | 80.8333 | -1.5 (-1.82%) | 429,594 |
| 25 Nov 2020 | CNY | 85.0583 | 85.0583 | 82.1667 | 82.3333 | 82.3333 | -2.55 (-3.00%) | 339,184 |
| 24 Nov 2020 | CNY | 85.5667 | 85.8333 | 83.9083 | 84.8833 | 84.8833 | -0.683 (-0.80%) | 381,374 |
| 23 Nov 2020 | CNY | 86.6417 | 88.7 | 84.8333 | 85.5667 | 85.5667 | -2.267 (-2.58%) | 524,071 |
| 20 Nov 2020 | CNY | 88.3833 | 90.8167 | 87 | 87.8333 | 87.8333 | -0.083 (-0.09%) | 490,375 |
| 19 Nov 2020 | CNY | 86.6583 | 89.0833 | 86.0917 | 87.9167 | 87.9167 | +1.733 (+2.01%) | 555,175 |
| 18 Nov 2020 | CNY | 82.2333 | 86.9167 | 81.95 | 86.1833 | 86.1833 | +3.125 (+3.76%) | 667,114 |
| 17 Nov 2020 | CNY | 82.4833 | 84.4333 | 81.6667 | 83.0583 | 83.0583 | +0.217 (+0.26%) | 504,469 |
| 16 Nov 2020 | CNY | 82.4833 | 83.2333 | 81.375 | 82.8417 | 82.8417 | +1.125 (+1.38%) | 232,450 |
| 13 Nov 2020 | CNY | 81.675 | 82.775 | 81.25 | 81.7167 | 81.7167 | +0.042 (+0.05%) | 320,685 |
| 12 Nov 2020 | CNY | 83.1417 | 83.1417 | 81.2583 | 81.675 | 81.675 | -0.95 (-1.15%) | 312,650 |
| 11 Nov 2020 | CNY | 81.6083 | 84.9833 | 81.025 | 82.625 | 82.625 | +0.967 (+1.18%) | 520,551 |
| 10 Nov 2020 | CNY | 81.2583 | 84.5833 | 79.4 | 81.6583 | 81.6583 | +0.075 (+0.09%) | 694,694 |
| 9 Nov 2020 | CNY | 80.3167 | 81.6583 | 79.8583 | 81.5833 | 81.5833 | +1 (+1.24%) | 558,428 |
| 6 Nov 2020 | CNY | 80.8333 | 81.6167 | 80 | 80.5833 | 80.5833 | -0.25 (-0.31%) | 387,940 |
| 5 Nov 2020 | CNY | 80.7583 | 81.4083 | 79.6 | 80.8333 | 80.8333 | +0.717 (+0.89%) | 626,017 |
| 4 Nov 2020 | CNY | 79.8917 | 80.6667 | 76.8417 | 80.1167 | 80.1167 | +1.792 (+2.29%) | 894,658 |
| 3 Nov 2020 | CNY | 77.5 | 78.4583 | 75.7333 | 78.325 | 78.325 | +0.142 (+0.18%) | 1,097,323 |
| 2 Nov 2020 | CNY | 77.3833 | 78.3917 | 74.9 | 78.1833 | 78.1833 | +1.325 (+1.72%) | 817,726 |
| 30 Oct 2020 | CNY | 76.1417 | 78.2917 | 75.125 | 76.8583 | 76.8583 | +0.942 (+1.24%) | 687,424 |
| 29 Oct 2020 | CNY | 75.275 | 76.4667 | 74.0833 | 75.9167 | 75.9167 | -0.283 (-0.37%) | 545,694 |
| 28 Oct 2020 | CNY | 76.0083 | 76.5667 | 74.775 | 76.2 | 76.2 | +0.342 (+0.45%) | 362,412 |
| 27 Oct 2020 | CNY | 77.1583 | 77.5 | 75.2667 | 75.8583 | 75.8583 | -1.008 (-1.31%) | 409,408 |
| 26 Oct 2020 | CNY | 76.25 | 77.7417 | 74.4083 | 76.8667 | 76.8667 | -0.133 (-0.17%) | 438,542 |
| 23 Oct 2020 | CNY | 75.0417 | 78.0667 | 74.1 | 77 | 77 | +1.975 (+2.63%) | 769,046 |
| 22 Oct 2020 | CNY | 78.575 | 79.0417 | 74.5583 | 75.025 | 75.025 | -3.983 (-5.04%) | 688,995 |
| 21 Oct 2020 | CNY | 77.225 | 79.9083 | 76.2667 | 79.0083 | 79.0083 | +2.05 (+2.66%) | 848,078 |
| 20 Oct 2020 | CNY | 75.1667 | 76.9583 | 75.1667 | 76.9583 | 76.9583 | +0.817 (+1.07%) | 350,238 |
