| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2020 | CNY | 132 | 133 | 130 | 130.3 | 130.3 | -1.95 (-1.47%) | 534,629 |
| 2 Dec 2020 | CNY | 134.33 | 134.33 | 130.31 | 132.25 | 132.25 | -0.75 (-0.56%) | 588,176 |
| 1 Dec 2020 | CNY | 129 | 133.98 | 127 | 133 | 133 | +5 (+3.91%) | 816,203 |
| 30 Nov 2020 | CNY | 135.87 | 136 | 128 | 128 | 128 | -7 (-5.19%) | 1,161,803 |
| 27 Nov 2020 | CNY | 132 | 138 | 130 | 135 | 135 | +4.14 (+3.16%) | 875,413 |
| 26 Nov 2020 | CNY | 132.62 | 134 | 128.11 | 130.86 | 130.86 | -1.64 (-1.24%) | 726,456 |
| 25 Nov 2020 | CNY | 137.56 | 139 | 131.55 | 132.5 | 132.5 | -5.1 (-3.71%) | 1,120,618 |
| 24 Nov 2020 | CNY | 140 | 141 | 135 | 137.6 | 137.6 | -0.1 (-0.07%) | 1,198,794 |
| 23 Nov 2020 | CNY | 134.79 | 140.99 | 134.01 | 137.7 | 137.7 | +2.85 (+2.11%) | 1,372,109 |
| 20 Nov 2020 | CNY | 134 | 135.78 | 130.59 | 134.85 | 134.85 | +2.85 (+2.16%) | 1,304,121 |
| 19 Nov 2020 | CNY | 127.21 | 134 | 126.5 | 132 | 132 | +3.36 (+2.61%) | 1,346,224 |
| 18 Nov 2020 | CNY | 126 | 131.67 | 125.36 | 128.64 | 128.64 | +3.89 (+3.12%) | 1,642,300 |
| 17 Nov 2020 | CNY | 115.67 | 125.66 | 114.38 | 124.75 | 124.75 | +9.4 (+8.15%) | 1,410,528 |
| 16 Nov 2020 | CNY | 115.99 | 118.99 | 113.6 | 115.35 | 115.35 | -1.88 (-1.60%) | 747,886 |
| 13 Nov 2020 | CNY | 115.88 | 123.96 | 114.51 | 117.23 | 117.23 | +2.24 (+1.95%) | 897,544 |
| 12 Nov 2020 | CNY | 115.97 | 116.38 | 114 | 114.99 | 114.99 | -0.01 (-0.01%) | 530,640 |
| 11 Nov 2020 | CNY | 116.94 | 117.15 | 114.04 | 115 | 115 | -1.38 (-1.19%) | 482,650 |
| 10 Nov 2020 | CNY | 116.47 | 116.98 | 110.85 | 116.38 | 116.38 | -0.09 (-0.08%) | 923,746 |
| 9 Nov 2020 | CNY | 118.3 | 119.98 | 114.8 | 116.47 | 116.47 | -0.73 (-0.62%) | 1,074,239 |
| 6 Nov 2020 | CNY | 119 | 122.99 | 115.59 | 117.2 | 117.2 | -1.8 (-1.51%) | 779,431 |
| 5 Nov 2020 | CNY | 119.47 | 120.55 | 116.88 | 119 | 119 | +1.81 (+1.54%) | 727,110 |
| 4 Nov 2020 | CNY | 121.21 | 121.48 | 115.53 | 117.19 | 117.19 | -2.68 (-2.24%) | 748,267 |
| 3 Nov 2020 | CNY | 119 | 121.2 | 117.72 | 119.87 | 119.87 | +2.26 (+1.92%) | 626,545 |
| 2 Nov 2020 | CNY | 121.5 | 123.9 | 114 | 117.61 | 117.61 | -3.21 (-2.66%) | 1,238,659 |
| 30 Oct 2020 | CNY | 116.96 | 130.31 | 116.96 | 120.82 | 120.82 | +5.47 (+4.74%) | 1,969,736 |
| 29 Oct 2020 | CNY | 114.9 | 118.19 | 114.9 | 115.35 | 115.35 | -1.45 (-1.24%) | 727,749 |
| 28 Oct 2020 | CNY | 117.5 | 118.5 | 113.8 | 116.8 | 116.8 | -1.2 (-1.02%) | 1,091,849 |
| 27 Oct 2020 | CNY | 122 | 122.29 | 116.79 | 118 | 118 | -3 (-2.48%) | 986,792 |
| 26 Oct 2020 | CNY | 122.62 | 123 | 118 | 121 | 121 | -1.62 (-1.32%) | 726,704 |
| 23 Oct 2020 | CNY | 124.43 | 126.57 | 122.02 | 122.62 | 122.62 | -1.84 (-1.48%) | 781,013 |
