| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2020 | CNY | 54.35 | 55.19 | 52.52 | 52.83 | 52.83 | -1.54 (-2.83%) | 1,125,892 |
| 8 Dec 2020 | CNY | 54.77 | 56.47 | 54.02 | 54.37 | 54.37 | -0.3 (-0.55%) | 1,114,644 |
| 7 Dec 2020 | CNY | 53.7 | 55.59 | 53.7 | 54.67 | 54.67 | +0.98 (+1.83%) | 1,329,851 |
| 4 Dec 2020 | CNY | 50.3 | 53.8 | 50.28 | 53.69 | 53.69 | +3.14 (+6.21%) | 1,412,769 |
| 3 Dec 2020 | CNY | 51.43 | 51.43 | 50.05 | 50.55 | 50.55 | -0.23 (-0.45%) | 487,402 |
| 2 Dec 2020 | CNY | 50.98 | 51.8 | 50.71 | 50.78 | 50.78 | -0.27 (-0.53%) | 381,512 |
| 1 Dec 2020 | CNY | 49.13 | 51.48 | 48.73 | 51.05 | 51.05 | +1.92 (+3.91%) | 605,540 |
| 30 Nov 2020 | CNY | 49.3 | 49.7 | 48.73 | 49.13 | 49.13 | +0.1 (+0.20%) | 392,122 |
| 27 Nov 2020 | CNY | 49.06 | 49.26 | 48.33 | 49.03 | 49.03 | -0.17 (-0.35%) | 366,955 |
| 26 Nov 2020 | CNY | 51 | 51 | 49.06 | 49.2 | 49.2 | -1.32 (-2.61%) | 462,902 |
| 25 Nov 2020 | CNY | 50.13 | 52.26 | 50.13 | 50.52 | 50.52 | +0.04 (+0.08%) | 970,999 |
| 24 Nov 2020 | CNY | 49.42 | 51.38 | 48.66 | 50.48 | 50.48 | +1.35 (+2.75%) | 668,571 |
| 23 Nov 2020 | CNY | 50.08 | 50.08 | 48.37 | 49.13 | 49.13 | -1.05 (-2.09%) | 713,886 |
| 20 Nov 2020 | CNY | 49.41 | 51.87 | 49.41 | 50.18 | 50.18 | +0.28 (+0.56%) | 779,537 |
| 19 Nov 2020 | CNY | 51.31 | 51.98 | 49.67 | 49.9 | 49.9 | -1.6 (-3.11%) | 733,091 |
| 18 Nov 2020 | CNY | 52.28 | 52.28 | 50.71 | 51.5 | 51.5 | -0.07 (-0.14%) | 484,392 |
| 17 Nov 2020 | CNY | 52.5 | 53.36 | 50.45 | 51.57 | 51.57 | -1.29 (-2.44%) | 1,031,738 |
| 16 Nov 2020 | CNY | 47.8 | 53 | 47.8 | 52.86 | 52.86 | +5.74 (+12.18%) | 1,563,573 |
| 13 Nov 2020 | CNY | 47.8 | 48.33 | 46.68 | 47.12 | 47.12 | -0.85 (-1.77%) | 683,769 |
| 12 Nov 2020 | CNY | 49.58 | 50.25 | 47.81 | 47.97 | 47.97 | -1.42 (-2.88%) | 707,995 |
| 11 Nov 2020 | CNY | 52.15 | 52.29 | 49.33 | 49.39 | 49.39 | -2.7 (-5.18%) | 951,930 |
| 10 Nov 2020 | CNY | 55.83 | 55.83 | 51.77 | 52.09 | 52.09 | -3.51 (-6.31%) | 1,085,683 |
| 9 Nov 2020 | CNY | 54 | 55.77 | 52.6 | 55.6 | 55.6 | +1.6 (+2.96%) | 874,301 |
| 6 Nov 2020 | CNY | 54.38 | 54.7 | 53.33 | 54 | 54 | +0.08 (+0.15%) | 496,181 |
| 5 Nov 2020 | CNY | 54.63 | 54.63 | 52.9 | 53.92 | 53.92 | +0.94 (+1.77%) | 639,029 |
| 4 Nov 2020 | CNY | 53.59 | 53.59 | 51.31 | 52.98 | 52.98 | +0.18 (+0.34%) | 571,601 |
| 3 Nov 2020 | CNY | 50.48 | 53.3 | 50.07 | 52.8 | 52.8 | +2.7 (+5.39%) | 685,359 |
| 2 Nov 2020 | CNY | 52.5 | 52.5 | 50.01 | 50.1 | 50.1 | -1.91 (-3.67%) | 756,056 |
| 30 Oct 2020 | CNY | 53.99 | 54.5 | 51.81 | 52.01 | 52.01 | -1.69 (-3.15%) | 708,264 |
| 29 Oct 2020 | CNY | 53.63 | 54.49 | 52.8 | 53.7 | 53.7 | -0.77 (-1.41%) | 760,062 |
