| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 48.65 | 49.18 | 48.52 | 48.85 | 48.85 | +0.23 (+0.47%) | 7,415,505 |
| 30 Nov 2020 | CNY | 50.49 | 50.61 | 48.3 | 48.62 | 48.62 | -1.91 (-3.78%) | 13,239,923 |
| 27 Nov 2020 | CNY | 50 | 50.8 | 49.64 | 50.53 | 50.53 | +0.02 (+0.04%) | 6,408,211 |
| 26 Nov 2020 | CNY | 50.01 | 51.1 | 49.62 | 50.51 | 50.51 | +0.32 (+0.64%) | 9,834,835 |
| 25 Nov 2020 | CNY | 51.49 | 51.69 | 50 | 50.19 | 50.19 | -1.67 (-3.22%) | 10,402,984 |
| 24 Nov 2020 | CNY | 52.1 | 52.14 | 50.06 | 51.86 | 51.86 | -0.5 (-0.95%) | 11,451,502 |
| 23 Nov 2020 | CNY | 52.49 | 54 | 51.7 | 52.36 | 52.36 | +0.27 (+0.52%) | 12,868,242 |
| 20 Nov 2020 | CNY | 50.88 | 52.9 | 50.13 | 52.09 | 52.09 | +1.4 (+2.76%) | 13,584,074 |
| 19 Nov 2020 | CNY | 50 | 51.25 | 49.45 | 50.69 | 50.69 | -0.14 (-0.28%) | 8,881,796 |
| 18 Nov 2020 | CNY | 51.5 | 52.39 | 48.6 | 50.83 | 50.83 | -1.46 (-2.79%) | 18,227,253 |
| 17 Nov 2020 | CNY | 52.5 | 53.98 | 51.68 | 52.29 | 52.29 | -0.42 (-0.80%) | 17,803,492 |
| 16 Nov 2020 | CNY | 50.31 | 52.95 | 50.12 | 52.71 | 52.71 | +1.67 (+3.27%) | 18,323,044 |
| 13 Nov 2020 | CNY | 55.02 | 55.1 | 51.03 | 51.04 | 51.04 | -5.66 (-9.98%) | 24,442,690 |
| 12 Nov 2020 | CNY | 53.19 | 56.75 | 52.38 | 56.7 | 56.7 | +2.86 (+5.31%) | 28,707,995 |
| 11 Nov 2020 | CNY | 52.91 | 56.17 | 52.78 | 53.84 | 53.84 | -0.56 (-1.03%) | 30,636,051 |
| 10 Nov 2020 | CNY | 49.81 | 54.48 | 49.11 | 54.4 | 54.4 | +4.87 (+9.83%) | 34,528,389 |
| 9 Nov 2020 | CNY | 48.66 | 49.55 | 48.4 | 49.53 | 49.53 | +0.86 (+1.77%) | 15,372,845 |
| 6 Nov 2020 | CNY | 50.03 | 50.13 | 48.27 | 48.67 | 48.67 | -1.8 (-3.57%) | 15,168,218 |
| 5 Nov 2020 | CNY | 49.3 | 51.19 | 48.6 | 50.47 | 50.47 | +1.29 (+2.62%) | 20,838,272 |
| 4 Nov 2020 | CNY | 50.5 | 50.8 | 48.29 | 49.18 | 49.18 | -1.4 (-2.77%) | 17,605,749 |
| 3 Nov 2020 | CNY | 50.94 | 52.67 | 49.84 | 50.58 | 50.58 | -0.08 (-0.16%) | 15,225,839 |
| 2 Nov 2020 | CNY | 50.42 | 51.87 | 49.62 | 50.66 | 50.66 | -1.19 (-2.30%) | 16,567,468 |
| 30 Oct 2020 | CNY | 53.49 | 53.99 | 51.51 | 51.85 | 51.85 | -1.46 (-2.74%) | 12,316,315 |
| 29 Oct 2020 | CNY | 51 | 54.99 | 51 | 53.31 | 53.31 | +1.52 (+2.93%) | 14,735,701 |
| 28 Oct 2020 | CNY | 50.48 | 52.5 | 50.2 | 51.79 | 51.79 | +1.23 (+2.43%) | 10,295,274 |
| 27 Oct 2020 | CNY | 48.62 | 50.98 | 48.4 | 50.56 | 50.56 | +1.78 (+3.65%) | 8,379,848 |
| 26 Oct 2020 | CNY | 49.71 | 49.71 | 47.14 | 48.78 | 48.78 | -1.02 (-2.05%) | 8,354,201 |
| 23 Oct 2020 | CNY | 52.56 | 52.56 | 49.8 | 49.8 | 49.8 | -2.94 (-5.57%) | 10,407,643 |
| 22 Oct 2020 | CNY | 51.96 | 53.5 | 51.33 | 52.74 | 52.74 | +0.78 (+1.50%) | 14,363,846 |
| 21 Oct 2020 | CNY | 50.03 | 52 | 49.8 | 51.96 | 51.96 | +2.26 (+4.55%) | 14,950,185 |
