| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2020 | CNY | 46.45 | 46.45 | 45.32 | 45.68 | 45.68 | -0.4 (-0.87%) | 374,783 |
| 15 Dec 2020 | CNY | 45.16 | 46.5 | 45.16 | 46.08 | 46.08 | +0.4 (+0.88%) | 377,732 |
| 14 Dec 2020 | CNY | 45.11 | 46.23 | 44.6 | 45.68 | 45.68 | +0.57 (+1.26%) | 536,915 |
| 11 Dec 2020 | CNY | 46.72 | 46.85 | 44.26 | 45.11 | 45.11 | -1.61 (-3.45%) | 1,440,955 |
| 10 Dec 2020 | CNY | 46.68 | 47.67 | 45.8 | 46.72 | 46.72 | +0.06 (+0.13%) | 897,728 |
| 9 Dec 2020 | CNY | 47.88 | 48.29 | 46.46 | 46.66 | 46.66 | -1.41 (-2.93%) | 869,731 |
| 8 Dec 2020 | CNY | 47.96 | 48.58 | 47.64 | 48.07 | 48.07 | +0.07 (+0.15%) | 553,839 |
| 7 Dec 2020 | CNY | 48.5 | 48.86 | 47.81 | 48 | 48 | -0.17 (-0.35%) | 884,215 |
| 4 Dec 2020 | CNY | 47.35 | 48.79 | 47.3 | 48.17 | 48.17 | +0.54 (+1.13%) | 984,737 |
| 3 Dec 2020 | CNY | 47.06 | 48 | 46.5 | 47.63 | 47.63 | +0.34 (+0.72%) | 716,801 |
| 2 Dec 2020 | CNY | 47.78 | 48.27 | 46.8 | 47.29 | 47.29 | -0.07 (-0.15%) | 917,661 |
| 1 Dec 2020 | CNY | 46.2 | 47.46 | 46.15 | 47.36 | 47.36 | +1.01 (+2.18%) | 809,686 |
| 30 Nov 2020 | CNY | 45.59 | 46.87 | 45.08 | 46.35 | 46.35 | +0.95 (+2.09%) | 861,118 |
| 27 Nov 2020 | CNY | 46 | 46.22 | 45.09 | 45.4 | 45.4 | -0.75 (-1.63%) | 689,983 |
| 26 Nov 2020 | CNY | 46.02 | 46.62 | 46.01 | 46.15 | 46.15 | -0.02 (-0.04%) | 402,907 |
| 25 Nov 2020 | CNY | 47.01 | 47.07 | 46.17 | 46.17 | 46.17 | -0.74 (-1.58%) | 768,920 |
| 24 Nov 2020 | CNY | 46.68 | 47.21 | 46.21 | 46.91 | 46.91 | +0.31 (+0.67%) | 521,778 |
| 23 Nov 2020 | CNY | 47.38 | 47.38 | 46.45 | 46.6 | 46.6 | -0.72 (-1.52%) | 797,563 |
| 20 Nov 2020 | CNY | 46.98 | 47.43 | 46.66 | 47.32 | 47.32 | +0.32 (+0.68%) | 597,428 |
| 19 Nov 2020 | CNY | 46.93 | 47.32 | 46.68 | 47 | 47 | +0.05 (+0.11%) | 577,104 |
| 18 Nov 2020 | CNY | 46.78 | 47.35 | 46.22 | 46.95 | 46.95 | +0.17 (+0.36%) | 960,867 |
| 17 Nov 2020 | CNY | 47.8 | 48.06 | 46.1 | 46.78 | 46.78 | -1.19 (-2.48%) | 1,303,768 |
| 16 Nov 2020 | CNY | 49.5 | 49.5 | 47.8 | 47.97 | 47.97 | -1.1 (-2.24%) | 1,776,781 |
| 13 Nov 2020 | CNY | 48.64 | 50.18 | 48.43 | 49.07 | 49.07 | +0.02 (+0.04%) | 2,173,186 |
| 12 Nov 2020 | CNY | 49.06 | 50.37 | 48.63 | 49.05 | 49.05 | +0.45 (+0.93%) | 1,645,307 |
| 11 Nov 2020 | CNY | 49.6 | 49.74 | 48.47 | 48.6 | 48.6 | -1.33 (-2.66%) | 1,279,420 |
| 10 Nov 2020 | CNY | 50.52 | 50.99 | 49.82 | 49.93 | 49.93 | -1.53 (-2.97%) | 1,748,246 |
| 9 Nov 2020 | CNY | 49.18 | 51.46 | 48.08 | 51.46 | 51.46 | +1.66 (+3.33%) | 3,607,024 |
| 6 Nov 2020 | CNY | 49.27 | 50.84 | 48.51 | 49.8 | 49.8 | +1.11 (+2.28%) | 2,587,299 |
| 5 Nov 2020 | CNY | 49.98 | 49.98 | 48.3 | 48.69 | 48.69 | +0.23 (+0.47%) | 1,651,279 |
