| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | CNY | 48.67 | 49.41 | 48.29 | 48.86 | 48.86 | -0.2 (-0.41%) | 529,815 |
| 9 Dec 2020 | CNY | 50.9 | 51.59 | 48.93 | 49.06 | 49.06 | -1.84 (-3.61%) | 690,122 |
| 8 Dec 2020 | CNY | 49.06 | 51.59 | 49.06 | 50.9 | 50.9 | +1.85 (+3.77%) | 1,462,014 |
| 7 Dec 2020 | CNY | 48.5 | 49.9 | 48.49 | 49.05 | 49.05 | -0.21 (-0.43%) | 596,234 |
| 4 Dec 2020 | CNY | 47.7 | 49.75 | 46.88 | 49.26 | 49.26 | +2.11 (+4.48%) | 1,416,567 |
| 3 Dec 2020 | CNY | 46.59 | 47.43 | 46.08 | 47.15 | 47.15 | +0.45 (+0.96%) | 736,608 |
| 2 Dec 2020 | CNY | 45.82 | 47.2 | 45.38 | 46.7 | 46.7 | +1.2 (+2.64%) | 815,116 |
| 1 Dec 2020 | CNY | 45.15 | 46.19 | 45.1 | 45.5 | 45.5 | +0.25 (+0.55%) | 664,060 |
| 30 Nov 2020 | CNY | 46.62 | 46.63 | 45 | 45.25 | 45.25 | -1.41 (-3.02%) | 1,033,015 |
| 27 Nov 2020 | CNY | 47.73 | 48.28 | 46.29 | 46.66 | 46.66 | -0.92 (-1.93%) | 594,321 |
| 26 Nov 2020 | CNY | 49.48 | 49.49 | 47.24 | 47.58 | 47.58 | -1.92 (-3.88%) | 708,426 |
| 25 Nov 2020 | CNY | 50.88 | 50.88 | 49.3 | 49.5 | 49.5 | -0.5 (-1%) | 560,883 |
| 24 Nov 2020 | CNY | 49.93 | 50.43 | 49.54 | 50 | 50 | -0.25 (-0.50%) | 376,375 |
| 23 Nov 2020 | CNY | 50.29 | 50.49 | 49.4 | 50.25 | 50.25 | -0.05 (-0.10%) | 581,243 |
| 20 Nov 2020 | CNY | 50.06 | 50.65 | 49.51 | 50.3 | 50.3 | +0.39 (+0.78%) | 483,889 |
| 19 Nov 2020 | CNY | 50.15 | 50.8 | 49.5 | 49.91 | 49.91 | -0.59 (-1.17%) | 514,942 |
| 18 Nov 2020 | CNY | 49.05 | 51.48 | 48.77 | 50.5 | 50.5 | +1.45 (+2.96%) | 687,697 |
| 17 Nov 2020 | CNY | 51.6 | 52.28 | 48.5 | 49.05 | 49.05 | -2.45 (-4.76%) | 1,241,042 |
| 16 Nov 2020 | CNY | 52.49 | 52.74 | 51.48 | 51.5 | 51.5 | -0.99 (-1.89%) | 671,606 |
| 13 Nov 2020 | CNY | 52.82 | 53.2 | 51.9 | 52.49 | 52.49 | -0.28 (-0.53%) | 670,221 |
| 12 Nov 2020 | CNY | 53.24 | 54.79 | 52.62 | 52.77 | 52.77 | -1.06 (-1.97%) | 834,698 |
| 11 Nov 2020 | CNY | 56.77 | 57.78 | 53.77 | 53.83 | 53.83 | -3.97 (-6.87%) | 1,818,674 |
| 10 Nov 2020 | CNY | 62.8 | 64.9 | 56.21 | 57.8 | 57.8 | -2.68 (-4.43%) | 4,336,819 |
| 9 Nov 2020 | CNY | 60.48 | 60.48 | 55.94 | 60.48 | 60.48 | +10.08 (+20%) | 3,569,325 |
| 23 Oct 2020 | CNY | 52.04 | 52.62 | 50.3 | 50.4 | 50.4 | -1.37 (-2.65%) | 692,014 |
| 22 Oct 2020 | CNY | 52.74 | 52.93 | 51.55 | 51.77 | 51.77 | -1.13 (-2.14%) | 658,146 |
| 21 Oct 2020 | CNY | 55.27 | 55.27 | 52.71 | 52.9 | 52.9 | -1.55 (-2.85%) | 626,960 |
| 20 Oct 2020 | CNY | 54.79 | 54.79 | 53.07 | 54.45 | 54.45 | -0.21 (-0.38%) | 496,558 |
| 19 Oct 2020 | CNY | 57.07 | 57.07 | 54.61 | 54.66 | 54.66 | -1.9 (-3.36%) | 808,544 |
| 16 Oct 2020 | CNY | 55.09 | 57.35 | 55.09 | 56.56 | 56.56 | +1.48 (+2.69%) | 772,284 |
