| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 47.56 | 47.56 | 43.21 | 46.27 | 46.27 | +1.05 (+2.32%) | 5,994,459 |
| 27 Nov 2020 | CNY | 42.26 | 45.22 | 42.26 | 45.22 | 45.22 | +4.11 (+10.00%) | 2,940,745 |
| 26 Nov 2020 | CNY | 41.1 | 41.4 | 40.25 | 41.11 | 41.11 | +0.66 (+1.63%) | 1,084,307 |
| 25 Nov 2020 | CNY | 41.1 | 41.26 | 39.88 | 40.45 | 40.45 | -1.13 (-2.72%) | 2,048,570 |
| 24 Nov 2020 | CNY | 40.09 | 42 | 39.8 | 41.58 | 41.58 | +1.53 (+3.82%) | 2,575,173 |
| 23 Nov 2020 | CNY | 41.51 | 42.03 | 39.76 | 40.05 | 40.05 | -1.47 (-3.54%) | 2,231,000 |
| 20 Nov 2020 | CNY | 41.84 | 41.93 | 40.88 | 41.52 | 41.52 | +0.05 (+0.12%) | 1,232,210 |
| 19 Nov 2020 | CNY | 40.6 | 42.08 | 39.88 | 41.47 | 41.47 | +0.67 (+1.64%) | 2,466,510 |
| 18 Nov 2020 | CNY | 41.07 | 41.8 | 39.31 | 40.8 | 40.8 | -0.59 (-1.43%) | 3,743,486 |
| 17 Nov 2020 | CNY | 43.98 | 43.98 | 41.13 | 41.39 | 41.39 | -1.86 (-4.30%) | 3,095,263 |
| 16 Nov 2020 | CNY | 47.7 | 47.7 | 40.99 | 43.25 | 43.25 | -1.69 (-3.76%) | 5,590,579 |
| 13 Nov 2020 | CNY | 44.35 | 45.17 | 43.29 | 44.94 | 44.94 | +0.22 (+0.49%) | 1,722,800 |
| 12 Nov 2020 | CNY | 44.55 | 44.88 | 43 | 44.72 | 44.72 | +0.95 (+2.17%) | 1,543,300 |
| 11 Nov 2020 | CNY | 44.66 | 45.38 | 43.55 | 43.77 | 43.77 | -0.23 (-0.52%) | 2,667,573 |
| 10 Nov 2020 | CNY | 44.04 | 44.8 | 42.5 | 44 | 44 | +0.46 (+1.06%) | 3,222,773 |
| 9 Nov 2020 | CNY | 45.19 | 46.33 | 43.31 | 43.54 | 43.54 | -1.51 (-3.35%) | 3,595,200 |
| 6 Nov 2020 | CNY | 45.99 | 46.01 | 44.02 | 45.05 | 45.05 | -0.8 (-1.74%) | 2,161,347 |
| 5 Nov 2020 | CNY | 47 | 47.79 | 44.9 | 45.85 | 45.85 | -0.35 (-0.76%) | 2,319,600 |
| 4 Nov 2020 | CNY | 47.1 | 47.7 | 45.7 | 46.2 | 46.2 | -1 (-2.12%) | 2,066,800 |
| 3 Nov 2020 | CNY | 46.65 | 47.6 | 45.51 | 47.2 | 47.2 | +0.4 (+0.85%) | 1,833,400 |
| 2 Nov 2020 | CNY | 47.31 | 49 | 46.66 | 46.8 | 46.8 | +0.22 (+0.47%) | 3,050,180 |
| 30 Oct 2020 | CNY | 48 | 48.98 | 46.5 | 46.58 | 46.58 | -0.82 (-1.73%) | 2,644,900 |
| 29 Oct 2020 | CNY | 48.86 | 49.48 | 46 | 47.4 | 47.4 | -1.88 (-3.81%) | 4,433,058 |
| 28 Oct 2020 | CNY | 51.6 | 51.6 | 48.05 | 49.28 | 49.28 | -1.91 (-3.73%) | 2,805,600 |
| 27 Oct 2020 | CNY | 49.8 | 51.5 | 49 | 51.19 | 51.19 | +1.39 (+2.79%) | 2,432,000 |
| 26 Oct 2020 | CNY | 49.98 | 50.7 | 48.67 | 49.8 | 49.8 | -0.4 (-0.80%) | 1,464,700 |
| 23 Oct 2020 | CNY | 50.66 | 52.3 | 49.64 | 50.2 | 50.2 | -0.6 (-1.18%) | 1,823,786 |
| 22 Oct 2020 | CNY | 50.38 | 52.35 | 49.2 | 50.8 | 50.8 | +0.91 (+1.82%) | 2,716,800 |
| 21 Oct 2020 | CNY | 50.4 | 50.98 | 49.04 | 49.89 | 49.89 | -0.45 (-0.89%) | 1,692,200 |
| 20 Oct 2020 | CNY | 50.22 | 51.26 | 48.02 | 50.34 | 50.34 | +0.14 (+0.28%) | 2,647,200 |
