| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 59.8 | 62.93 | 59.8 | 61.95 | 61.95 | +2.34 (+3.93%) | 911,902 |
| 30 Nov 2020 | CNY | 59.4 | 60.38 | 59.01 | 59.61 | 59.61 | +0.23 (+0.39%) | 360,756 |
| 27 Nov 2020 | CNY | 59.17 | 60.33 | 59.06 | 59.38 | 59.38 | +0.32 (+0.54%) | 383,254 |
| 26 Nov 2020 | CNY | 61 | 61.29 | 59.06 | 59.06 | 59.06 | -1.95 (-3.20%) | 576,040 |
| 25 Nov 2020 | CNY | 62.49 | 62.49 | 61.01 | 61.01 | 61.01 | -1.48 (-2.37%) | 658,236 |
| 24 Nov 2020 | CNY | 62.43 | 62.7 | 62.2 | 62.49 | 62.49 | +0.24 (+0.39%) | 344,458 |
| 23 Nov 2020 | CNY | 63.02 | 63.03 | 61.97 | 62.25 | 62.25 | -0.73 (-1.16%) | 837,407 |
| 20 Nov 2020 | CNY | 63.9 | 63.99 | 62.75 | 62.98 | 62.98 | -1.08 (-1.69%) | 750,036 |
| 19 Nov 2020 | CNY | 64.1 | 64.79 | 63.62 | 64.06 | 64.06 | -0.36 (-0.56%) | 555,118 |
| 18 Nov 2020 | CNY | 64.22 | 64.58 | 63.24 | 64.42 | 64.42 | +0.6 (+0.94%) | 452,479 |
| 17 Nov 2020 | CNY | 65.1 | 65.39 | 63.06 | 63.82 | 63.82 | -1.5 (-2.30%) | 604,319 |
| 16 Nov 2020 | CNY | 65.01 | 65.92 | 64.88 | 65.32 | 65.32 | -0.32 (-0.49%) | 426,704 |
| 13 Nov 2020 | CNY | 66.77 | 66.79 | 64.9 | 65.64 | 65.64 | -0.96 (-1.44%) | 450,265 |
| 12 Nov 2020 | CNY | 66.9 | 67.89 | 66.54 | 66.6 | 66.6 | -0.3 (-0.45%) | 378,411 |
| 11 Nov 2020 | CNY | 67.5 | 68.83 | 66.23 | 66.9 | 66.9 | -0.6 (-0.89%) | 724,246 |
| 10 Nov 2020 | CNY | 68.39 | 68.68 | 66.7 | 67.5 | 67.5 | -0.52 (-0.76%) | 915,477 |
| 9 Nov 2020 | CNY | 68.14 | 69.9 | 67.7 | 68.02 | 68.02 | +0.57 (+0.85%) | 1,095,802 |
| 6 Nov 2020 | CNY | 67.49 | 68.1 | 66.19 | 67.45 | 67.45 | -0.27 (-0.40%) | 427,141 |
| 5 Nov 2020 | CNY | 68.35 | 68.35 | 66.08 | 67.72 | 67.72 | +1.59 (+2.40%) | 539,547 |
| 4 Nov 2020 | CNY | 67.15 | 67.82 | 65.71 | 66.13 | 66.13 | -0.61 (-0.91%) | 387,841 |
| 3 Nov 2020 | CNY | 64 | 67.58 | 64 | 66.74 | 66.74 | +2.99 (+4.69%) | 773,310 |
| 2 Nov 2020 | CNY | 66.17 | 67.27 | 63.01 | 63.75 | 63.75 | -1.76 (-2.69%) | 563,607 |
| 30 Oct 2020 | CNY | 65.27 | 67.66 | 65.27 | 65.51 | 65.51 | -0.31 (-0.47%) | 815,037 |
| 29 Oct 2020 | CNY | 65.09 | 68 | 64.55 | 65.82 | 65.82 | +0.94 (+1.45%) | 772,965 |
| 28 Oct 2020 | CNY | 64.75 | 65.36 | 63.77 | 64.88 | 64.88 | +0.03 (+0.05%) | 354,953 |
| 27 Oct 2020 | CNY | 64.8 | 65.7 | 63.39 | 64.85 | 64.85 | +0.05 (+0.08%) | 576,645 |
| 26 Oct 2020 | CNY | 65.14 | 66.7 | 63.63 | 64.8 | 64.8 | -1.2 (-1.82%) | 748,179 |
| 23 Oct 2020 | CNY | 67.6 | 68 | 65.9 | 66 | 66 | -1.4 (-2.08%) | 517,670 |
| 22 Oct 2020 | CNY | 69.76 | 69.76 | 67.4 | 67.4 | 67.4 | -2.21 (-3.17%) | 431,771 |
| 21 Oct 2020 | CNY | 69.48 | 71.5 | 68.6 | 69.61 | 69.61 | +0.24 (+0.35%) | 488,447 |
