| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 47.65 | 49.18 | 47.06 | 48.61 | 48.61 | +0.88 (+1.84%) | 1,482,356 |
| 30 Nov 2020 | CNY | 46.75 | 49.06 | 45.75 | 47.73 | 47.73 | +1.41 (+3.04%) | 1,847,873 |
| 27 Nov 2020 | CNY | 46.56 | 47.31 | 45.89 | 46.32 | 46.32 | -0.33 (-0.71%) | 1,141,781 |
| 26 Nov 2020 | CNY | 47.02 | 48.56 | 46.51 | 46.65 | 46.65 | -0.54 (-1.14%) | 1,570,107 |
| 25 Nov 2020 | CNY | 48.42 | 48.5 | 46.98 | 47.19 | 47.19 | -1.67 (-3.42%) | 1,806,340 |
| 24 Nov 2020 | CNY | 47.35 | 49.98 | 46.68 | 48.86 | 48.86 | +1.79 (+3.80%) | 2,740,865 |
| 23 Nov 2020 | CNY | 48.01 | 48.39 | 46.55 | 47.07 | 47.07 | -0.81 (-1.69%) | 1,649,671 |
| 20 Nov 2020 | CNY | 49 | 49.5 | 47.35 | 47.88 | 47.88 | -1.01 (-2.07%) | 2,099,780 |
| 19 Nov 2020 | CNY | 49.75 | 49.89 | 48 | 48.89 | 48.89 | -0.08 (-0.16%) | 1,272,657 |
| 18 Nov 2020 | CNY | 48.74 | 50.14 | 48.01 | 48.97 | 48.97 | +0.34 (+0.70%) | 1,824,486 |
| 17 Nov 2020 | CNY | 51.29 | 51.57 | 48.13 | 48.63 | 48.63 | -2.66 (-5.19%) | 2,367,676 |
| 16 Nov 2020 | CNY | 52.98 | 53.69 | 50.55 | 51.29 | 51.29 | -1.68 (-3.17%) | 1,480,450 |
| 13 Nov 2020 | CNY | 53.32 | 53.52 | 52.27 | 52.97 | 52.97 | -0.56 (-1.05%) | 757,833 |
| 12 Nov 2020 | CNY | 53.75 | 54.65 | 53.2 | 53.53 | 53.53 | -0.22 (-0.41%) | 838,862 |
| 11 Nov 2020 | CNY | 56.12 | 56.49 | 53.38 | 53.75 | 53.75 | -2.69 (-4.77%) | 1,667,497 |
| 10 Nov 2020 | CNY | 58.45 | 58.77 | 56.3 | 56.44 | 56.44 | -1.86 (-3.19%) | 1,443,618 |
| 9 Nov 2020 | CNY | 57 | 59 | 56.51 | 58.3 | 58.3 | +1.91 (+3.39%) | 1,578,538 |
| 6 Nov 2020 | CNY | 57.74 | 57.74 | 55.77 | 56.39 | 56.39 | -1.35 (-2.34%) | 1,138,514 |
| 5 Nov 2020 | CNY | 57.35 | 57.95 | 56.3 | 57.74 | 57.74 | +1.67 (+2.98%) | 1,359,280 |
| 4 Nov 2020 | CNY | 56.44 | 58 | 55.17 | 56.07 | 56.07 | -0.06 (-0.11%) | 1,313,759 |
| 3 Nov 2020 | CNY | 54.14 | 57.51 | 54.14 | 56.13 | 56.13 | +2.06 (+3.81%) | 1,452,509 |
| 2 Nov 2020 | CNY | 55.8 | 56.64 | 53.2 | 54.07 | 54.07 | -1.94 (-3.46%) | 1,650,035 |
| 30 Oct 2020 | CNY | 56.32 | 58.42 | 55.62 | 56.01 | 56.01 | +0.43 (+0.77%) | 1,945,521 |
| 29 Oct 2020 | CNY | 54.8 | 56.59 | 54.7 | 55.58 | 55.58 | -0.04 (-0.07%) | 1,380,590 |
| 28 Oct 2020 | CNY | 61.78 | 61.78 | 55 | 55.62 | 55.62 | -8.28 (-12.96%) | 3,877,118 |
| 27 Oct 2020 | CNY | 63.4 | 64.3 | 62.77 | 63.9 | 63.9 | +0.4 (+0.63%) | 745,287 |
| 26 Oct 2020 | CNY | 62.73 | 64.39 | 62.73 | 63.5 | 63.5 | +0.5 (+0.79%) | 742,040 |
| 23 Oct 2020 | CNY | 66.27 | 66.8 | 62.5 | 63 | 63 | -3.27 (-4.93%) | 1,685,359 |
| 22 Oct 2020 | CNY | 65.53 | 67 | 65.53 | 66.27 | 66.27 | +0.17 (+0.26%) | 829,194 |
| 21 Oct 2020 | CNY | 68.6 | 69.84 | 65.31 | 66.1 | 66.1 | -2.44 (-3.56%) | 1,614,917 |
