| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 46.5357 | 46.9143 | 46.2143 | 46.5714 | 46.5714 | +0.036 (+0.08%) | 1,249,158 |
| 25 Nov 2020 | CNY | 48.2 | 48.2071 | 46.4286 | 46.5357 | 46.5357 | -1.643 (-3.41%) | 2,313,365 |
| 24 Nov 2020 | CNY | 48.2643 | 49.1214 | 47.8571 | 48.1786 | 48.1786 | -0.579 (-1.19%) | 1,773,254 |
| 23 Nov 2020 | CNY | 49.7857 | 50.5 | 48.6571 | 48.7571 | 48.7571 | -0.514 (-1.04%) | 2,842,357 |
| 20 Nov 2020 | CNY | 47.75 | 49.7143 | 47.5714 | 49.2714 | 49.2714 | +1.278 (+2.66%) | 3,973,351 |
| 19 Nov 2020 | CNY | 45.1429 | 49.7143 | 44.6429 | 47.9929 | 47.9929 | +2.636 (+5.81%) | 5,669,167 |
| 18 Nov 2020 | CNY | 45.0214 | 45.4643 | 44.9143 | 45.3571 | 45.3571 | -0.079 (-0.17%) | 1,747,620 |
| 17 Nov 2020 | CNY | 47 | 47.2143 | 45.0714 | 45.4357 | 45.4357 | -1.779 (-3.77%) | 3,387,840 |
| 16 Nov 2020 | CNY | 46 | 47.5 | 45.7143 | 47.2143 | 47.2143 | +1.221 (+2.66%) | 3,205,155 |
| 13 Nov 2020 | CNY | 45.2286 | 46.0357 | 44.7214 | 45.9929 | 45.9929 | +0.664 (+1.47%) | 2,266,451 |
| 12 Nov 2020 | CNY | 46.1429 | 46.1429 | 44.5429 | 45.3286 | 45.3286 | -0.393 (-0.86%) | 2,000,180 |
| 11 Nov 2020 | CNY | 44.7429 | 45.9857 | 44.4857 | 45.7214 | 45.7214 | +0.507 (+1.12%) | 2,413,506 |
| 10 Nov 2020 | CNY | 44.9857 | 45.3571 | 44.4786 | 45.2143 | 45.2143 | +0.05 (+0.11%) | 2,627,830 |
| 9 Nov 2020 | CNY | 43.1429 | 45.2714 | 43.1 | 45.1643 | 45.1643 | +1.929 (+4.46%) | 3,193,743 |
| 6 Nov 2020 | CNY | 44.6357 | 44.8214 | 42.8714 | 43.2357 | 43.2357 | -1.564 (-3.49%) | 2,730,747 |
| 5 Nov 2020 | CNY | 44.3429 | 45.1286 | 44.3 | 44.8 | 44.8 | +0.65 (+1.47%) | 1,761,361 |
| 4 Nov 2020 | CNY | 44.7714 | 45.1357 | 44.1214 | 44.15 | 44.15 | -0.529 (-1.18%) | 2,200,930 |
| 3 Nov 2020 | CNY | 44.2786 | 44.9214 | 43.8 | 44.6786 | 44.6786 | +0.593 (+1.34%) | 1,574,720 |
| 2 Nov 2020 | CNY | 44.7714 | 45.3214 | 43.5857 | 44.0857 | 44.0857 | -0.979 (-2.17%) | 2,562,028 |
| 30 Oct 2020 | CNY | 47.1 | 47.1143 | 44.9143 | 45.0643 | 45.0643 | -2.286 (-4.83%) | 4,030,180 |
| 29 Oct 2020 | CNY | 46.2429 | 48.25 | 46.2429 | 47.35 | 47.35 | +0.479 (+1.02%) | 3,850,046 |
| 28 Oct 2020 | CNY | 46.4857 | 47.2857 | 45.6571 | 46.8714 | 46.8714 | +0.279 (+0.60%) | 3,466,580 |
| 27 Oct 2020 | CNY | 48.4286 | 48.7071 | 46.5 | 46.5929 | 46.5929 | -0.871 (-1.84%) | 5,733,161 |
| 26 Oct 2020 | CNY | 44.6429 | 47.5 | 44.6429 | 47.4643 | 47.4643 | +2.764 (+6.18%) | 5,244,778 |
| 23 Oct 2020 | CNY | 46.0786 | 46.5857 | 44.0714 | 44.7 | 44.7 | -1.079 (-2.36%) | 3,700,426 |
| 22 Oct 2020 | CNY | 46.05 | 46.9143 | 45.7286 | 45.7786 | 45.7786 | -0.55 (-1.19%) | 3,367,870 |
| 21 Oct 2020 | CNY | 46.0714 | 48.1429 | 45.7857 | 46.3286 | 46.3286 | +0.4 (+0.87%) | 5,167,159 |
| 20 Oct 2020 | CNY | 44.0286 | 46.4286 | 44.0286 | 45.9286 | 45.9286 | +1.586 (+3.58%) | 4,629,681 |
| 19 Oct 2020 | CNY | 45.4857 | 45.5571 | 44.2357 | 44.3429 | 44.3429 | -0.943 (-2.08%) | 3,195,537 |
| 16 Oct 2020 | CNY | 44.3643 | 45.6929 | 44.0071 | 45.2857 | 45.2857 | +1.193 (+2.71%) | 4,154,673 |
