| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 42.33 | 43.36 | 41.91 | 43.02 | 43.02 | +0.92 (+2.19%) | 1,239,913 |
| 19 Nov 2020 | CNY | 42.26 | 42.48 | 41.61 | 42.1 | 42.1 | +0.07 (+0.17%) | 985,288 |
| 18 Nov 2020 | CNY | 44 | 44 | 41.84 | 42.03 | 42.03 | -1.77 (-4.04%) | 2,436,488 |
| 17 Nov 2020 | CNY | 46.2 | 46.25 | 42.73 | 43.8 | 43.8 | -1.7 (-3.74%) | 3,283,750 |
| 16 Nov 2020 | CNY | 48.89 | 48.89 | 44.5 | 45.5 | 45.5 | -0.1 (-0.22%) | 3,283,678 |
| 13 Nov 2020 | CNY | 44.02 | 45.78 | 43.63 | 45.6 | 45.6 | +1.7 (+3.87%) | 2,556,780 |
| 12 Nov 2020 | CNY | 43.56 | 44.3 | 43.2 | 43.9 | 43.9 | +0.34 (+0.78%) | 1,352,157 |
| 11 Nov 2020 | CNY | 44 | 44.83 | 43.3 | 43.56 | 43.56 | -0.8 (-1.80%) | 1,938,193 |
| 10 Nov 2020 | CNY | 46.48 | 46.48 | 43.23 | 44.36 | 44.36 | -3.79 (-7.87%) | 4,320,840 |
| 9 Nov 2020 | CNY | 47.45 | 49.18 | 47.28 | 48.15 | 48.15 | +0.95 (+2.01%) | 2,318,330 |
| 6 Nov 2020 | CNY | 49.76 | 50.17 | 46.61 | 47.2 | 47.2 | -2.29 (-4.63%) | 3,125,752 |
| 5 Nov 2020 | CNY | 47.66 | 49.88 | 46 | 49.49 | 49.49 | +3.44 (+7.47%) | 4,239,856 |
| 4 Nov 2020 | CNY | 46.8 | 46.8 | 45.26 | 46.05 | 46.05 | +0.05 (+0.11%) | 1,867,880 |
| 3 Nov 2020 | CNY | 44.48 | 46.98 | 44.48 | 46 | 46 | +1.52 (+3.42%) | 3,932,193 |
| 2 Nov 2020 | CNY | 44.29 | 44.8 | 43.2 | 44.48 | 44.48 | +0.83 (+1.90%) | 1,549,589 |
| 30 Oct 2020 | CNY | 46.05 | 46.76 | 43.35 | 43.65 | 43.65 | -2.67 (-5.76%) | 2,853,369 |
| 29 Oct 2020 | CNY | 45.6 | 46.8 | 45.5 | 46.32 | 46.32 | -0.18 (-0.39%) | 2,429,390 |
| 28 Oct 2020 | CNY | 46.1 | 47.5 | 44.89 | 46.5 | 46.5 | +0.09 (+0.19%) | 2,166,417 |
| 27 Oct 2020 | CNY | 46.05 | 47.46 | 45.08 | 46.41 | 46.41 | +0.48 (+1.05%) | 2,029,879 |
| 26 Oct 2020 | CNY | 44.67 | 46.7 | 44.15 | 45.93 | 45.93 | +1.23 (+2.75%) | 2,553,350 |
| 23 Oct 2020 | CNY | 45.3 | 47.49 | 44.42 | 44.7 | 44.7 | -1.07 (-2.34%) | 3,557,072 |
| 22 Oct 2020 | CNY | 47.5 | 47.5 | 44.01 | 45.77 | 45.77 | -4.23 (-8.46%) | 5,056,608 |
| 21 Oct 2020 | CNY | 49 | 51.3 | 49 | 50 | 50 | 0.0 (0.0%) | 3,088,873 |
| 20 Oct 2020 | CNY | 49.72 | 50 | 48.62 | 50 | 50 | +0.09 (+0.18%) | 2,248,554 |
| 19 Oct 2020 | CNY | 50.1 | 50.78 | 48.54 | 49.91 | 49.91 | +0.01 (+0.02%) | 2,681,897 |
| 16 Oct 2020 | CNY | 51.75 | 52.27 | 49.2 | 49.9 | 49.9 | -1.79 (-3.46%) | 3,246,950 |
| 15 Oct 2020 | CNY | 51.9 | 52.88 | 50.3 | 51.69 | 51.69 | -0.11 (-0.21%) | 5,336,121 |
| 14 Oct 2020 | CNY | 46.58 | 53.9 | 45.95 | 51.8 | 51.8 | +6.14 (+13.45%) | 7,315,981 |
| 13 Oct 2020 | CNY | 43.53 | 45.86 | 43.34 | 45.66 | 45.66 | +1.99 (+4.56%) | 3,960,527 |
| 12 Oct 2020 | CNY | 43.4 | 44.25 | 43.32 | 43.67 | 43.67 | +0.42 (+0.97%) | 2,911,144 |
