| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 149.87 | 152.32 | 147.51 | 151.53 | 151.53 | +3.45 (+2.33%) | 1,268,897 |
| 30 Nov 2020 | CNY | 149.9 | 151.99 | 147.13 | 148.08 | 148.08 | +0.01 (+0.01%) | 1,115,914 |
| 27 Nov 2020 | CNY | 149.7 | 151 | 145.34 | 148.07 | 148.07 | -1.43 (-0.96%) | 1,076,290 |
| 26 Nov 2020 | CNY | 144.25 | 150.15 | 143.4 | 149.5 | 149.5 | +4.78 (+3.30%) | 1,723,604 |
| 25 Nov 2020 | CNY | 144.99 | 146 | 140.9 | 144.72 | 144.72 | +0.81 (+0.56%) | 1,523,734 |
| 24 Nov 2020 | CNY | 144.98 | 147.19 | 142.83 | 143.91 | 143.91 | -4.09 (-2.76%) | 2,018,503 |
| 23 Nov 2020 | CNY | 160.66 | 161.15 | 144.28 | 148 | 148 | -12.01 (-7.51%) | 4,228,169 |
| 20 Nov 2020 | CNY | 159 | 163.66 | 158.5 | 160.01 | 160.01 | -0.79 (-0.49%) | 941,431 |
| 19 Nov 2020 | CNY | 158.92 | 161.99 | 156 | 160.8 | 160.8 | -0.7 (-0.43%) | 1,183,571 |
| 18 Nov 2020 | CNY | 166.66 | 169.85 | 153.95 | 161.5 | 161.5 | -6.45 (-3.84%) | 2,770,822 |
| 17 Nov 2020 | CNY | 169.94 | 173.1 | 166.51 | 167.95 | 167.95 | -1.04 (-0.62%) | 1,763,417 |
| 16 Nov 2020 | CNY | 168.7 | 173.98 | 161.71 | 168.99 | 168.99 | +7.29 (+4.51%) | 3,353,997 |
| 13 Nov 2020 | CNY | 162.88 | 162.88 | 158.5 | 161.7 | 161.7 | -0.97 (-0.60%) | 1,685,096 |
| 12 Nov 2020 | CNY | 152.65 | 163.1 | 152.65 | 162.67 | 162.67 | +10.87 (+7.16%) | 3,235,630 |
| 11 Nov 2020 | CNY | 156.67 | 159.98 | 150.88 | 151.8 | 151.8 | -4.36 (-2.79%) | 1,315,824 |
| 10 Nov 2020 | CNY | 160 | 163.2 | 153.2 | 156.16 | 156.16 | -3.94 (-2.46%) | 1,326,472 |
| 9 Nov 2020 | CNY | 154.96 | 163.11 | 151 | 160.1 | 160.1 | +6.01 (+3.90%) | 2,129,830 |
| 6 Nov 2020 | CNY | 161.95 | 161.95 | 149.72 | 154.09 | 154.09 | -10.21 (-6.21%) | 3,233,597 |
| 5 Nov 2020 | CNY | 165.49 | 167.79 | 160.01 | 164.3 | 164.3 | -2.25 (-1.35%) | 2,293,334 |
| 4 Nov 2020 | CNY | 157.9 | 168.58 | 154.91 | 166.55 | 166.55 | +9.97 (+6.37%) | 2,858,188 |
| 3 Nov 2020 | CNY | 149 | 161.79 | 148.64 | 156.58 | 156.58 | +6.88 (+4.60%) | 2,343,288 |
| 2 Nov 2020 | CNY | 140.13 | 153.57 | 138.66 | 149.7 | 149.7 | +10.1 (+7.23%) | 2,159,279 |
| 30 Oct 2020 | CNY | 139 | 143 | 135.25 | 139.6 | 139.6 | -1.06 (-0.75%) | 1,383,518 |
| 29 Oct 2020 | CNY | 138.4 | 142.5 | 138 | 140.66 | 140.66 | -0.34 (-0.24%) | 1,206,122 |
| 28 Oct 2020 | CNY | 137.48 | 142.87 | 136.63 | 141 | 141 | +3.41 (+2.48%) | 1,143,711 |
| 27 Oct 2020 | CNY | 133.51 | 138.55 | 131.24 | 137.59 | 137.59 | +4.46 (+3.35%) | 921,748 |
| 26 Oct 2020 | CNY | 127.5 | 134.5 | 126.02 | 133.13 | 133.13 | +3.89 (+3.01%) | 901,269 |
| 23 Oct 2020 | CNY | 135.99 | 136.96 | 127.7 | 129.24 | 129.24 | -6.26 (-4.62%) | 1,058,646 |
| 22 Oct 2020 | CNY | 139 | 139 | 134.14 | 135.5 | 135.5 | -3.82 (-2.74%) | 761,625 |
| 21 Oct 2020 | CNY | 136.95 | 141.38 | 136 | 139.32 | 139.32 | +2.87 (+2.10%) | 1,149,097 |
