| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 43.3571 | 43.3571 | 42.2071 | 42.3 | 42.3 | -0.521 (-1.22%) | 414,835 |
| 25 Nov 2020 | CNY | 43.6071 | 44.1571 | 42.7214 | 42.8214 | 42.8214 | -1.193 (-2.71%) | 637,954 |
| 24 Nov 2020 | CNY | 44.7143 | 45.2 | 43.9429 | 44.0143 | 44.0143 | -0.686 (-1.53%) | 770,774 |
| 23 Nov 2020 | CNY | 43.2857 | 44.9857 | 42.8857 | 44.7 | 44.7 | +1.436 (+3.32%) | 1,371,027 |
| 20 Nov 2020 | CNY | 42.7214 | 43.2643 | 42.5571 | 43.2643 | 43.2643 | +0.186 (+0.43%) | 468,270 |
| 19 Nov 2020 | CNY | 42.5857 | 43.2571 | 42.4286 | 43.0786 | 43.0786 | +0.414 (+0.97%) | 407,328 |
| 18 Nov 2020 | CNY | 43.1071 | 43.2857 | 42.2714 | 42.6643 | 42.6643 | +0.05 (+0.12%) | 622,239 |
| 17 Nov 2020 | CNY | 43.5714 | 44.0357 | 42.3571 | 42.6143 | 42.6143 | -1.014 (-2.32%) | 790,662 |
| 16 Nov 2020 | CNY | 43.8214 | 44.5357 | 43.2214 | 43.6286 | 43.6286 | -0.05 (-0.11%) | 469,170 |
| 13 Nov 2020 | CNY | 43.5857 | 44.0214 | 43.2786 | 43.6786 | 43.6786 | -0.471 (-1.07%) | 649,791 |
| 12 Nov 2020 | CNY | 44.6286 | 44.9214 | 44.1429 | 44.15 | 44.15 | -0.421 (-0.95%) | 452,461 |
| 11 Nov 2020 | CNY | 45.3786 | 45.7214 | 44.3286 | 44.5714 | 44.5714 | -1.121 (-2.45%) | 806,393 |
| 10 Nov 2020 | CNY | 45.8286 | 46.6286 | 45.3 | 45.6929 | 45.6929 | +0.014 (+0.03%) | 1,133,181 |
| 9 Nov 2020 | CNY | 44 | 45.9857 | 43.9929 | 45.6786 | 45.6786 | +1.693 (+3.85%) | 1,030,734 |
| 6 Nov 2020 | CNY | 45 | 45 | 43.3929 | 43.9857 | 43.9857 | -0.807 (-1.80%) | 725,498 |
| 5 Nov 2020 | CNY | 45.1643 | 45.1643 | 44.1429 | 44.7929 | 44.7929 | +0.614 (+1.39%) | 704,852 |
| 4 Nov 2020 | CNY | 44.9286 | 44.9286 | 43.7929 | 44.1786 | 44.1786 | -0.321 (-0.72%) | 554,479 |
| 3 Nov 2020 | CNY | 42.9571 | 45.1643 | 42.8571 | 44.5 | 44.5 | +1.729 (+4.04%) | 1,094,359 |
| 2 Nov 2020 | CNY | 43.9857 | 44.4214 | 42.2 | 42.7714 | 42.7714 | -1.214 (-2.76%) | 1,038,590 |
| 30 Oct 2020 | CNY | 45.8643 | 46.4214 | 43.7857 | 43.9857 | 43.9857 | -1.879 (-4.10%) | 1,085,366 |
| 29 Oct 2020 | CNY | 44.2857 | 46.75 | 43.7286 | 45.8643 | 45.8643 | +1.143 (+2.56%) | 1,262,791 |
| 28 Oct 2020 | CNY | 46.4429 | 46.6429 | 43.2857 | 44.7214 | 44.7214 | -2.486 (-5.27%) | 1,596,478 |
| 27 Oct 2020 | CNY | 45.4571 | 47.75 | 44.9929 | 47.2071 | 47.2071 | +1.136 (+2.47%) | 939,993 |
| 26 Oct 2020 | CNY | 47.2071 | 47.2071 | 45.5714 | 46.0714 | 46.0714 | -1.1 (-2.33%) | 827,953 |
| 23 Oct 2020 | CNY | 48.1357 | 48.2929 | 46.8071 | 47.1714 | 47.1714 | -0.707 (-1.48%) | 677,980 |
| 22 Oct 2020 | CNY | 48.6643 | 48.7643 | 47.5857 | 47.8786 | 47.8786 | -1.357 (-2.76%) | 796,625 |
| 21 Oct 2020 | CNY | 49 | 50.1929 | 48.3571 | 49.2357 | 49.2357 | +0.407 (+0.83%) | 829,880 |
| 20 Oct 2020 | CNY | 49.3071 | 49.9143 | 48.2429 | 48.8286 | 48.8286 | -0.664 (-1.34%) | 904,786 |
| 19 Oct 2020 | CNY | 50.1786 | 50.6929 | 49.4286 | 49.4929 | 49.4929 | -1.121 (-2.22%) | 829,788 |
| 16 Oct 2020 | CNY | 50.7071 | 51.05 | 49.3071 | 50.6143 | 50.6143 | +0.529 (+1.06%) | 1,158,514 |
