| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 69.91 | 69.98 | 68 | 69.14 | 69.14 | -0.06 (-0.09%) | 609,902 |
| 7 Dec 2020 | CNY | 68.98 | 70.66 | 68.18 | 69.2 | 69.2 | +0.51 (+0.74%) | 665,146 |
| 4 Dec 2020 | CNY | 66.58 | 71.18 | 66 | 68.69 | 68.69 | +2.28 (+3.43%) | 1,123,541 |
| 3 Dec 2020 | CNY | 65.1 | 67.28 | 64.77 | 66.41 | 66.41 | +1.35 (+2.08%) | 681,755 |
| 2 Dec 2020 | CNY | 64.5 | 65.17 | 64.1 | 65.06 | 65.06 | +0.63 (+0.98%) | 415,656 |
| 1 Dec 2020 | CNY | 64.05 | 64.91 | 63.86 | 64.43 | 64.43 | +0.58 (+0.91%) | 331,686 |
| 30 Nov 2020 | CNY | 63.8 | 64.8 | 63.13 | 63.85 | 63.85 | +0.18 (+0.28%) | 438,547 |
| 27 Nov 2020 | CNY | 66.51 | 66.65 | 63.02 | 63.67 | 63.67 | -3.36 (-5.01%) | 912,980 |
| 26 Nov 2020 | CNY | 67.6 | 69.69 | 66.51 | 67.03 | 67.03 | -0.58 (-0.86%) | 724,442 |
| 25 Nov 2020 | CNY | 67.72 | 69.55 | 67.48 | 67.61 | 67.61 | +0.06 (+0.09%) | 753,322 |
| 24 Nov 2020 | CNY | 66.66 | 68.33 | 66.31 | 67.55 | 67.55 | +0.75 (+1.12%) | 597,994 |
| 23 Nov 2020 | CNY | 67.82 | 68.5 | 65.55 | 66.8 | 66.8 | -0.49 (-0.73%) | 831,229 |
| 20 Nov 2020 | CNY | 65.24 | 67.88 | 64.52 | 67.29 | 67.29 | +3.17 (+4.94%) | 970,616 |
| 19 Nov 2020 | CNY | 64.7 | 65.29 | 63.9 | 64.12 | 64.12 | -1.27 (-1.94%) | 587,964 |
| 18 Nov 2020 | CNY | 66.13 | 67.1 | 65.03 | 65.39 | 65.39 | -0.32 (-0.49%) | 484,595 |
| 17 Nov 2020 | CNY | 67.33 | 67.34 | 64.9 | 65.71 | 65.71 | -1.59 (-2.36%) | 766,621 |
| 16 Nov 2020 | CNY | 66 | 68.46 | 65.72 | 67.3 | 67.3 | +1.78 (+2.72%) | 1,170,085 |
| 13 Nov 2020 | CNY | 65.33 | 65.95 | 63.7 | 65.52 | 65.52 | +0.4 (+0.61%) | 669,728 |
| 12 Nov 2020 | CNY | 66 | 66 | 64.58 | 65.12 | 65.12 | -0.46 (-0.70%) | 746,568 |
| 11 Nov 2020 | CNY | 68.33 | 68.4 | 65.23 | 65.58 | 65.58 | -2.54 (-3.73%) | 711,242 |
| 10 Nov 2020 | CNY | 72.1 | 72.1 | 66.71 | 68.12 | 68.12 | -3.49 (-4.87%) | 947,206 |
| 9 Nov 2020 | CNY | 67.4 | 72.48 | 67.07 | 71.61 | 71.61 | +4.72 (+7.06%) | 720,025 |
| 6 Nov 2020 | CNY | 71.97 | 71.97 | 66.2 | 66.89 | 66.89 | -4.76 (-6.64%) | 977,801 |
| 5 Nov 2020 | CNY | 71.37 | 73.19 | 70.5 | 71.65 | 71.65 | +0.76 (+1.07%) | 397,882 |
| 4 Nov 2020 | CNY | 72.11 | 72.8 | 69.71 | 70.89 | 70.89 | -1.01 (-1.40%) | 469,148 |
| 3 Nov 2020 | CNY | 72.18 | 73.86 | 71.08 | 71.9 | 71.9 | -0.26 (-0.36%) | 599,603 |
| 2 Nov 2020 | CNY | 71.6 | 73.18 | 70.09 | 72.16 | 72.16 | +0.39 (+0.54%) | 526,506 |
| 30 Oct 2020 | CNY | 77.39 | 77.39 | 71.29 | 71.77 | 71.77 | -5.43 (-7.03%) | 931,315 |
| 29 Oct 2020 | CNY | 77.25 | 78.85 | 76.31 | 77.2 | 77.2 | -0.44 (-0.57%) | 558,152 |
| 28 Oct 2020 | CNY | 79.4 | 79.78 | 76.1 | 77.64 | 77.64 | -1.48 (-1.87%) | 766,520 |
