| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 54.34 | 54.68 | 53.74 | 54.04 | 54.04 | -0.13 (-0.24%) | 584,108 |
| 30 Nov 2020 | CNY | 54.7 | 55.28 | 53.74 | 54.17 | 54.17 | +0.17 (+0.31%) | 520,679 |
| 27 Nov 2020 | CNY | 53.52 | 54.08 | 53.28 | 54 | 54 | +0.48 (+0.90%) | 332,395 |
| 26 Nov 2020 | CNY | 53.81 | 54.56 | 53.38 | 53.52 | 53.52 | -0.78 (-1.44%) | 371,739 |
| 25 Nov 2020 | CNY | 54.08 | 54.72 | 53.99 | 54.3 | 54.3 | +0.18 (+0.33%) | 444,051 |
| 24 Nov 2020 | CNY | 54.2 | 55.24 | 53.82 | 54.12 | 54.12 | -0.08 (-0.15%) | 435,276 |
| 23 Nov 2020 | CNY | 54.36 | 54.68 | 53.66 | 54.2 | 54.2 | -0.84 (-1.53%) | 729,276 |
| 20 Nov 2020 | CNY | 55.8 | 56.2 | 54.4 | 55.04 | 55.04 | -0.91 (-1.63%) | 719,539 |
| 19 Nov 2020 | CNY | 56.4 | 56.77 | 55.8 | 55.95 | 55.95 | -0.35 (-0.62%) | 526,239 |
| 18 Nov 2020 | CNY | 56 | 56.93 | 55.48 | 56.3 | 56.3 | +0.1 (+0.18%) | 657,497 |
| 17 Nov 2020 | CNY | 56.66 | 56.85 | 55.01 | 56.2 | 56.2 | +0.24 (+0.43%) | 816,781 |
| 16 Nov 2020 | CNY | 61.17 | 61.17 | 55.31 | 55.96 | 55.96 | +1.76 (+3.25%) | 1,552,891 |
| 13 Nov 2020 | CNY | 53.8 | 54.35 | 52.52 | 54.2 | 54.2 | +0.58 (+1.08%) | 848,238 |
| 12 Nov 2020 | CNY | 53.68 | 54.36 | 53.2 | 53.62 | 53.62 | +0.62 (+1.17%) | 543,174 |
| 11 Nov 2020 | CNY | 55.93 | 56.54 | 52.8 | 53 | 53 | -3.11 (-5.54%) | 1,325,929 |
| 10 Nov 2020 | CNY | 57.76 | 58.63 | 56 | 56.11 | 56.11 | -1.49 (-2.59%) | 949,877 |
| 9 Nov 2020 | CNY | 56.34 | 57.95 | 55.6 | 57.6 | 57.6 | +1.99 (+3.58%) | 1,186,489 |
| 6 Nov 2020 | CNY | 55.7 | 55.97 | 54.5 | 55.61 | 55.61 | -0.13 (-0.23%) | 743,153 |
| 5 Nov 2020 | CNY | 56.8 | 56.8 | 54.79 | 55.74 | 55.74 | +0.43 (+0.78%) | 943,254 |
| 4 Nov 2020 | CNY | 55.09 | 55.89 | 54 | 55.31 | 55.31 | +0.53 (+0.97%) | 909,155 |
| 3 Nov 2020 | CNY | 53.18 | 54.88 | 53.1 | 54.78 | 54.78 | +1.88 (+3.55%) | 877,930 |
| 2 Nov 2020 | CNY | 54.81 | 54.81 | 50.88 | 52.9 | 52.9 | -0.6 (-1.12%) | 1,233,912 |
| 30 Oct 2020 | CNY | 53.7 | 55.18 | 53.01 | 53.5 | 53.5 | +0.14 (+0.26%) | 1,650,116 |
| 29 Oct 2020 | CNY | 57 | 57 | 52.88 | 53.36 | 53.36 | -5.84 (-9.86%) | 3,686,606 |
| 28 Oct 2020 | CNY | 66.22 | 67.99 | 59.12 | 59.2 | 59.2 | -5.65 (-8.71%) | 4,526,267 |
| 27 Oct 2020 | CNY | 61.98 | 66.38 | 61 | 64.85 | 64.85 | +2.71 (+4.36%) | 2,776,702 |
| 26 Oct 2020 | CNY | 63.74 | 63.74 | 61.56 | 62.14 | 62.14 | -1.06 (-1.68%) | 1,268,916 |
| 23 Oct 2020 | CNY | 64.76 | 65.48 | 63.11 | 63.2 | 63.2 | -1.17 (-1.82%) | 1,441,489 |
| 22 Oct 2020 | CNY | 63.55 | 65.39 | 62.6 | 64.37 | 64.37 | +0.88 (+1.39%) | 2,686,882 |
| 21 Oct 2020 | CNY | 61 | 63.5 | 60.39 | 63.49 | 63.49 | +3.07 (+5.08%) | 2,316,022 |
