| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2020 | CNY | 47.3 | 47.3 | 46.41 | 46.85 | 46.85 | +0.02 (+0.04%) | 436,357 |
| 16 Nov 2020 | CNY | 48.58 | 48.58 | 46.63 | 46.83 | 46.83 | +1.11 (+2.43%) | 817,611 |
| 13 Nov 2020 | CNY | 44.99 | 45.72 | 44.6 | 45.72 | 45.72 | +0.61 (+1.35%) | 339,151 |
| 12 Nov 2020 | CNY | 45.44 | 45.49 | 44.88 | 45.11 | 45.11 | 0.0 (0.0%) | 362,880 |
| 11 Nov 2020 | CNY | 46.79 | 46.79 | 45.1 | 45.11 | 45.11 | -1.39 (-2.99%) | 483,984 |
| 10 Nov 2020 | CNY | 47.35 | 47.59 | 46.27 | 46.5 | 46.5 | -0.75 (-1.59%) | 474,261 |
| 9 Nov 2020 | CNY | 46.28 | 47.3 | 45.72 | 47.25 | 47.25 | +1.67 (+3.66%) | 780,532 |
| 6 Nov 2020 | CNY | 45.99 | 46.16 | 45.39 | 45.58 | 45.58 | -0.42 (-0.91%) | 361,760 |
| 5 Nov 2020 | CNY | 46.46 | 46.46 | 45.32 | 46 | 46 | +0.89 (+1.97%) | 427,777 |
| 4 Nov 2020 | CNY | 44.95 | 46.12 | 44.69 | 45.11 | 45.11 | +0.16 (+0.36%) | 495,783 |
| 3 Nov 2020 | CNY | 43.27 | 44.97 | 43.27 | 44.95 | 44.95 | +1.68 (+3.88%) | 440,915 |
| 2 Nov 2020 | CNY | 44.56 | 44.59 | 43 | 43.27 | 43.27 | -0.95 (-2.15%) | 492,445 |
| 30 Oct 2020 | CNY | 45.1 | 45.97 | 43.1 | 44.22 | 44.22 | -1.1 (-2.43%) | 807,882 |
| 29 Oct 2020 | CNY | 46.45 | 46.45 | 45.15 | 45.32 | 45.32 | -1.51 (-3.22%) | 583,460 |
| 28 Oct 2020 | CNY | 47.18 | 47.4 | 46.17 | 46.83 | 46.83 | +0.06 (+0.13%) | 431,163 |
| 27 Oct 2020 | CNY | 46.02 | 47.1 | 45.7 | 46.77 | 46.77 | +0.54 (+1.17%) | 570,410 |
| 26 Oct 2020 | CNY | 46.13 | 47.5 | 45.09 | 46.23 | 46.23 | -0.1 (-0.22%) | 578,266 |
| 23 Oct 2020 | CNY | 48 | 48.53 | 46.31 | 46.33 | 46.33 | -1.17 (-2.46%) | 884,658 |
| 22 Oct 2020 | CNY | 46.69 | 47.97 | 46.01 | 47.5 | 47.5 | +0.64 (+1.37%) | 633,025 |
| 21 Oct 2020 | CNY | 47.61 | 48.05 | 46.86 | 46.86 | 46.86 | -0.79 (-1.66%) | 570,334 |
| 20 Oct 2020 | CNY | 46.53 | 47.99 | 46.37 | 47.65 | 47.65 | +0.85 (+1.82%) | 675,989 |
| 19 Oct 2020 | CNY | 47.8 | 48.14 | 46.68 | 46.8 | 46.8 | -0.75 (-1.58%) | 492,530 |
| 16 Oct 2020 | CNY | 47.4 | 47.78 | 47.1 | 47.55 | 47.55 | +0.25 (+0.53%) | 546,738 |
| 15 Oct 2020 | CNY | 48.99 | 48.99 | 47.04 | 47.3 | 47.3 | -1.44 (-2.95%) | 973,395 |
| 14 Oct 2020 | CNY | 48.7 | 48.96 | 48.41 | 48.74 | 48.74 | +0.03 (+0.06%) | 843,171 |
| 13 Oct 2020 | CNY | 48.76 | 49 | 48.3 | 48.71 | 48.71 | -0.21 (-0.43%) | 709,551 |
| 12 Oct 2020 | CNY | 48.4 | 48.94 | 48.23 | 48.92 | 48.92 | +0.52 (+1.07%) | 1,274,403 |
| 9 Oct 2020 | CNY | 47.67 | 48.55 | 47.67 | 48.4 | 48.4 | +1.56 (+3.33%) | 766,182 |
| 30 Sep 2020 | CNY | 46.85 | 47.65 | 46.84 | 46.84 | 46.84 | -0.01 (-0.02%) | 717,107 |
| 29 Sep 2020 | CNY | 46.07 | 47.45 | 46.01 | 46.85 | 46.85 | +0.78 (+1.69%) | 646,671 |
