| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2020 | CNY | 47.68 | 48.68 | 47 | 48.46 | 48.46 | +1.2 (+2.54%) | 1,948,523 |
| 3 Nov 2020 | CNY | 44.83 | 47.66 | 44.82 | 47.26 | 47.26 | +2.42 (+5.40%) | 1,824,882 |
| 2 Nov 2020 | CNY | 46 | 47.73 | 44.5 | 44.84 | 44.84 | -1.14 (-2.48%) | 2,230,797 |
| 30 Oct 2020 | CNY | 48.9 | 50.33 | 45.55 | 45.98 | 45.98 | -2.75 (-5.64%) | 1,650,294 |
| 29 Oct 2020 | CNY | 46.18 | 49.86 | 45.99 | 48.73 | 48.73 | +2.47 (+5.34%) | 1,428,625 |
| 28 Oct 2020 | CNY | 46.2 | 46.73 | 45.61 | 46.26 | 46.26 | +0.06 (+0.13%) | 635,915 |
| 27 Oct 2020 | CNY | 44.6 | 46.5 | 44.06 | 46.2 | 46.2 | +1.65 (+3.70%) | 807,445 |
| 26 Oct 2020 | CNY | 45.47 | 46.19 | 44 | 44.55 | 44.55 | -0.58 (-1.29%) | 650,364 |
| 23 Oct 2020 | CNY | 46.12 | 46.65 | 44.92 | 45.13 | 45.13 | -1.07 (-2.32%) | 594,787 |
| 22 Oct 2020 | CNY | 46.66 | 46.68 | 45.8 | 46.2 | 46.2 | -0.3 (-0.65%) | 676,554 |
| 21 Oct 2020 | CNY | 49.73 | 49.73 | 46.26 | 46.5 | 46.5 | -3.23 (-6.50%) | 1,330,004 |
| 20 Oct 2020 | CNY | 49.68 | 49.94 | 48.68 | 49.73 | 49.73 | +0.23 (+0.46%) | 487,363 |
| 19 Oct 2020 | CNY | 50.15 | 50.7 | 49 | 49.5 | 49.5 | -0.52 (-1.04%) | 482,315 |
| 16 Oct 2020 | CNY | 52.17 | 52.59 | 50 | 50.02 | 50.02 | -2.04 (-3.92%) | 887,676 |
| 15 Oct 2020 | CNY | 53 | 53.99 | 52.04 | 52.06 | 52.06 | -1.42 (-2.66%) | 521,068 |
| 14 Oct 2020 | CNY | 56 | 56.34 | 53.28 | 53.48 | 53.48 | -2.48 (-4.43%) | 882,737 |
| 13 Oct 2020 | CNY | 56.99 | 56.99 | 55.15 | 55.96 | 55.96 | -0.82 (-1.44%) | 492,230 |
| 12 Oct 2020 | CNY | 55.41 | 58.83 | 55.01 | 56.78 | 56.78 | +1.57 (+2.84%) | 895,689 |
| 9 Oct 2020 | CNY | 52.48 | 55.39 | 52.08 | 55.21 | 55.21 | +3.84 (+7.48%) | 787,249 |
| 30 Sep 2020 | CNY | 51.1 | 52.5 | 50.51 | 51.37 | 51.37 | +0.01 (+0.02%) | 196,675 |
| 29 Sep 2020 | CNY | 52.03 | 52.04 | 50.79 | 51.36 | 51.36 | +0.35 (+0.69%) | 173,218 |
| 28 Sep 2020 | CNY | 51.59 | 52.3 | 49.14 | 51.01 | 51.01 | +0.09 (+0.18%) | 568,045 |
| 25 Sep 2020 | CNY | 53.05 | 53.8 | 50.92 | 50.92 | 50.92 | -2.51 (-4.70%) | 554,735 |
| 24 Sep 2020 | CNY | 55.78 | 55.78 | 52.85 | 53.43 | 53.43 | -2.11 (-3.80%) | 329,166 |
| 23 Sep 2020 | CNY | 55.45 | 56.16 | 54.88 | 55.54 | 55.54 | +0.88 (+1.61%) | 266,640 |
| 22 Sep 2020 | CNY | 55.11 | 55.57 | 53.92 | 54.66 | 54.66 | -0.42 (-0.76%) | 327,957 |
| 21 Sep 2020 | CNY | 54.92 | 55.87 | 54.51 | 55.08 | 55.08 | +0.07 (+0.13%) | 289,225 |
| 18 Sep 2020 | CNY | 52.48 | 55.77 | 52.48 | 55.01 | 55.01 | +1.8 (+3.38%) | 552,346 |
| 17 Sep 2020 | CNY | 51.61 | 53.79 | 50.92 | 53.21 | 53.21 | +1.76 (+3.42%) | 663,785 |
| 16 Sep 2020 | CNY | 52.5 | 53.47 | 51.2 | 51.45 | 51.45 | -1.55 (-2.92%) | 506,790 |
