| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 48.66 | 49.35 | 46.83 | 49.1 | 49.1 | +0.9 (+1.87%) | 1,785,703 |
| 19 Nov 2020 | CNY | 48.5 | 50.68 | 47.89 | 48.2 | 48.2 | -1.11 (-2.25%) | 1,529,885 |
| 18 Nov 2020 | CNY | 47.38 | 49.88 | 47.38 | 49.31 | 49.31 | +1.71 (+3.59%) | 2,027,891 |
| 17 Nov 2020 | CNY | 49.54 | 49.67 | 47.37 | 47.6 | 47.6 | -2.4 (-4.80%) | 1,910,850 |
| 16 Nov 2020 | CNY | 48.7 | 50.5 | 47 | 50 | 50 | +1.93 (+4.01%) | 2,574,740 |
| 13 Nov 2020 | CNY | 46.25 | 49.99 | 46.24 | 48.07 | 48.07 | +1.87 (+4.05%) | 2,684,379 |
| 12 Nov 2020 | CNY | 47.01 | 47.74 | 45.61 | 46.2 | 46.2 | -1.1 (-2.33%) | 1,334,570 |
| 11 Nov 2020 | CNY | 45.94 | 48.17 | 45.9 | 47.3 | 47.3 | +1.7 (+3.73%) | 2,227,327 |
| 10 Nov 2020 | CNY | 47.3 | 47.3 | 45.6 | 45.6 | 45.6 | -1.59 (-3.37%) | 1,314,896 |
| 9 Nov 2020 | CNY | 45.99 | 47.84 | 45.83 | 47.19 | 47.19 | +1.08 (+2.34%) | 2,267,162 |
| 6 Nov 2020 | CNY | 44.1 | 47.73 | 43.67 | 46.11 | 46.11 | +2.2 (+5.01%) | 3,072,963 |
| 5 Nov 2020 | CNY | 44.19 | 44.49 | 43.03 | 43.91 | 43.91 | +0.28 (+0.64%) | 1,058,473 |
| 4 Nov 2020 | CNY | 44.39 | 45.42 | 43.63 | 43.63 | 43.63 | -1.36 (-3.02%) | 1,446,367 |
| 3 Nov 2020 | CNY | 40.65 | 45.98 | 40.65 | 44.99 | 44.99 | +4.58 (+11.33%) | 2,759,103 |
| 2 Nov 2020 | CNY | 39.85 | 41.44 | 38.69 | 40.41 | 40.41 | +0.33 (+0.82%) | 1,103,184 |
| 30 Oct 2020 | CNY | 44.15 | 44.21 | 39.84 | 40.08 | 40.08 | -3.92 (-8.91%) | 1,968,969 |
| 29 Oct 2020 | CNY | 44.37 | 44.63 | 43.8 | 44 | 44 | -0.88 (-1.96%) | 515,804 |
| 28 Oct 2020 | CNY | 44.81 | 45.08 | 43.56 | 44.88 | 44.88 | -0.08 (-0.18%) | 602,412 |
| 27 Oct 2020 | CNY | 43.96 | 45.33 | 43.96 | 44.96 | 44.96 | +0.61 (+1.38%) | 531,684 |
| 26 Oct 2020 | CNY | 44.01 | 45.1 | 43.85 | 44.35 | 44.35 | -0.2 (-0.45%) | 440,184 |
| 23 Oct 2020 | CNY | 46.8 | 46.94 | 44.5 | 44.55 | 44.55 | -1.87 (-4.03%) | 1,037,032 |
| 22 Oct 2020 | CNY | 47.09 | 47.09 | 46.12 | 46.42 | 46.42 | -0.88 (-1.86%) | 593,737 |
| 21 Oct 2020 | CNY | 47.23 | 48.3 | 46.73 | 47.3 | 47.3 | +0.1 (+0.21%) | 732,264 |
| 20 Oct 2020 | CNY | 46.85 | 47.48 | 46.31 | 47.2 | 47.2 | -0.04 (-0.08%) | 526,499 |
| 19 Oct 2020 | CNY | 47.14 | 48.84 | 46.27 | 47.24 | 47.24 | +0.14 (+0.30%) | 774,221 |
| 16 Oct 2020 | CNY | 47.95 | 47.95 | 46.58 | 47.1 | 47.1 | -0.4 (-0.84%) | 639,198 |
| 15 Oct 2020 | CNY | 48.54 | 49.16 | 47.21 | 47.5 | 47.5 | -0.76 (-1.57%) | 826,232 |
| 14 Oct 2020 | CNY | 48.81 | 48.81 | 47.86 | 48.26 | 48.26 | -0.69 (-1.41%) | 795,598 |
| 13 Oct 2020 | CNY | 48.46 | 49.35 | 48.26 | 48.95 | 48.95 | +0.37 (+0.76%) | 866,319 |
| 12 Oct 2020 | CNY | 47.97 | 48.85 | 47.23 | 48.58 | 48.58 | +1.48 (+3.14%) | 904,606 |
