| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 155.97 | 157.99 | 154.15 | 155.52 | 155.52 | +1.02 (+0.66%) | 326,190 |
| 30 Nov 2020 | CNY | 152.8 | 156 | 151.4 | 154.5 | 154.5 | +1.68 (+1.10%) | 614,424 |
| 27 Nov 2020 | CNY | 156.06 | 156.6 | 149 | 152.82 | 152.82 | -3.24 (-2.08%) | 729,023 |
| 26 Nov 2020 | CNY | 158.2 | 160.9 | 153 | 156.06 | 156.06 | -2.14 (-1.35%) | 725,624 |
| 25 Nov 2020 | CNY | 162.11 | 163.15 | 158.2 | 158.2 | 158.2 | -3.9 (-2.41%) | 520,191 |
| 24 Nov 2020 | CNY | 162 | 163.79 | 160.84 | 162.1 | 162.1 | +0.25 (+0.15%) | 385,075 |
| 23 Nov 2020 | CNY | 163.71 | 163.75 | 158.08 | 161.85 | 161.85 | -2.34 (-1.43%) | 1,068,286 |
| 20 Nov 2020 | CNY | 166.69 | 167.65 | 163.51 | 164.19 | 164.19 | -2.51 (-1.51%) | 466,967 |
| 19 Nov 2020 | CNY | 164.91 | 169.31 | 164.91 | 166.7 | 166.7 | -0.62 (-0.37%) | 268,597 |
| 18 Nov 2020 | CNY | 164.68 | 168.38 | 164.03 | 167.32 | 167.32 | -0.19 (-0.11%) | 307,901 |
| 17 Nov 2020 | CNY | 170 | 170 | 163 | 167.51 | 167.51 | 0.0 (0.0%) | 512,771 |
| 16 Nov 2020 | CNY | 173.9 | 173.9 | 165.58 | 167.51 | 167.51 | +0.51 (+0.31%) | 692,985 |
| 13 Nov 2020 | CNY | 164.01 | 167.5 | 162 | 167 | 167 | +1.2 (+0.72%) | 416,263 |
| 12 Nov 2020 | CNY | 170 | 171.58 | 164 | 165.8 | 165.8 | -3.2 (-1.89%) | 609,331 |
| 11 Nov 2020 | CNY | 176 | 176 | 167.7 | 169 | 169 | -7.4 (-4.20%) | 973,748 |
| 10 Nov 2020 | CNY | 185.98 | 186.5 | 174.62 | 176.4 | 176.4 | -10.5 (-5.62%) | 1,387,666 |
| 9 Nov 2020 | CNY | 182.07 | 190 | 181.2 | 186.9 | 186.9 | +6.89 (+3.83%) | 2,021,528 |
| 6 Nov 2020 | CNY | 180 | 181 | 176 | 180.01 | 180.01 | +2.01 (+1.13%) | 704,251 |
| 5 Nov 2020 | CNY | 179.18 | 180.98 | 177 | 178 | 178 | +1 (+0.56%) | 673,082 |
| 4 Nov 2020 | CNY | 177 | 179.63 | 174.22 | 177 | 177 | -1.13 (-0.63%) | 423,006 |
| 3 Nov 2020 | CNY | 174.16 | 179.29 | 172.02 | 178.13 | 178.13 | +5.25 (+3.04%) | 536,644 |
| 2 Nov 2020 | CNY | 179.35 | 180 | 171.06 | 172.88 | 172.88 | -5.66 (-3.17%) | 627,765 |
| 30 Oct 2020 | CNY | 178.4 | 181.5 | 176 | 178.54 | 178.54 | +0.27 (+0.15%) | 653,267 |
| 29 Oct 2020 | CNY | 175.98 | 179.88 | 173.03 | 178.27 | 178.27 | +0.77 (+0.43%) | 596,387 |
| 28 Oct 2020 | CNY | 178.09 | 181 | 176.9 | 177.5 | 177.5 | +0.33 (+0.19%) | 670,151 |
| 27 Oct 2020 | CNY | 174.6 | 179.39 | 172.52 | 177.17 | 177.17 | +2.57 (+1.47%) | 933,125 |
| 26 Oct 2020 | CNY | 170.51 | 177.3 | 166.25 | 174.6 | 174.6 | +4.02 (+2.36%) | 756,851 |
| 23 Oct 2020 | CNY | 177 | 179.5 | 170.01 | 170.58 | 170.58 | -0.4 (-0.23%) | 1,006,411 |
| 22 Oct 2020 | CNY | 170.32 | 172.38 | 168.61 | 170.98 | 170.98 | +0.38 (+0.22%) | 233,061 |
| 21 Oct 2020 | CNY | 174 | 174 | 170.52 | 170.6 | 170.6 | -3.6 (-2.07%) | 409,388 |
