| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 167.5 | 169.88 | 158.55 | 161.99 | 161.99 | -6.35 (-3.77%) | 790,590 |
| 1 Dec 2020 | CNY | 165 | 174.5 | 164 | 168.34 | 168.34 | +3.34 (+2.02%) | 760,932 |
| 30 Nov 2020 | CNY | 176.5 | 176.99 | 162.05 | 165 | 165 | -12.19 (-6.88%) | 966,118 |
| 27 Nov 2020 | CNY | 174 | 177.38 | 166.16 | 177.19 | 177.19 | +4.3 (+2.49%) | 575,968 |
| 26 Nov 2020 | CNY | 172.01 | 178.76 | 171.22 | 172.89 | 172.89 | -0.31 (-0.18%) | 360,825 |
| 25 Nov 2020 | CNY | 181 | 181.42 | 173.2 | 173.2 | 173.2 | -8.16 (-4.50%) | 338,904 |
| 24 Nov 2020 | CNY | 183.31 | 184.65 | 176.62 | 181.36 | 181.36 | -3.55 (-1.92%) | 630,518 |
| 23 Nov 2020 | CNY | 180 | 186.6 | 177 | 184.91 | 184.91 | +4.08 (+2.26%) | 1,331,313 |
| 20 Nov 2020 | CNY | 172.86 | 182.86 | 170.88 | 180.83 | 180.83 | +7.97 (+4.61%) | 674,862 |
| 19 Nov 2020 | CNY | 170.08 | 175.72 | 168 | 172.86 | 172.86 | +1.55 (+0.90%) | 622,929 |
| 18 Nov 2020 | CNY | 174.5 | 180 | 166.16 | 171.31 | 171.31 | -3.22 (-1.84%) | 1,047,872 |
| 17 Nov 2020 | CNY | 188.37 | 188.38 | 172 | 174.53 | 174.53 | -14.26 (-7.55%) | 895,161 |
| 16 Nov 2020 | CNY | 194.28 | 194.28 | 185.1 | 188.79 | 188.79 | -6.41 (-3.28%) | 829,956 |
| 13 Nov 2020 | CNY | 197.65 | 200.97 | 188.8 | 195.2 | 195.2 | -2.8 (-1.41%) | 566,779 |
| 12 Nov 2020 | CNY | 193.58 | 202.5 | 188.48 | 198 | 198 | +6 (+3.13%) | 530,917 |
| 11 Nov 2020 | CNY | 199.4 | 206.65 | 187.12 | 192 | 192 | -9.4 (-4.67%) | 802,184 |
| 10 Nov 2020 | CNY | 198.3 | 207.38 | 197.1 | 201.4 | 201.4 | +2 (+1.00%) | 693,167 |
| 9 Nov 2020 | CNY | 191.77 | 200.48 | 191 | 199.4 | 199.4 | +7.9 (+4.13%) | 528,915 |
| 6 Nov 2020 | CNY | 196.18 | 198.88 | 187.06 | 191.5 | 191.5 | -3.37 (-1.73%) | 458,622 |
| 5 Nov 2020 | CNY | 189.61 | 194.87 | 186.2 | 194.87 | 194.87 | +9.87 (+5.34%) | 575,991 |
| 4 Nov 2020 | CNY | 181.68 | 191.59 | 178.88 | 185 | 185 | +3.52 (+1.94%) | 873,219 |
| 3 Nov 2020 | CNY | 187 | 189.01 | 178.8 | 181.48 | 181.48 | -5.05 (-2.71%) | 753,099 |
| 2 Nov 2020 | CNY | 183.46 | 193.99 | 179.01 | 186.53 | 186.53 | +5.33 (+2.94%) | 1,036,703 |
| 30 Oct 2020 | CNY | 180.79 | 191 | 178.5 | 181.2 | 181.2 | +4.18 (+2.36%) | 1,548,079 |
| 29 Oct 2020 | CNY | 181.51 | 182.58 | 175.55 | 177.02 | 177.02 | -5.09 (-2.80%) | 886,806 |
| 28 Oct 2020 | CNY | 169.75 | 190 | 169.74 | 182.11 | 182.11 | +14.91 (+8.92%) | 1,188,438 |
| 27 Oct 2020 | CNY | 158.9 | 169.74 | 156 | 167.2 | 167.2 | +7.2 (+4.50%) | 549,119 |
| 26 Oct 2020 | CNY | 152.97 | 161.75 | 146.21 | 160 | 160 | +9.18 (+6.09%) | 719,829 |
| 23 Oct 2020 | CNY | 162.68 | 163.74 | 149.3 | 150.82 | 150.82 | -10.94 (-6.76%) | 1,088,438 |
| 22 Oct 2020 | CNY | 160.01 | 165.78 | 157.1 | 161.76 | 161.76 | -0.24 (-0.15%) | 911,221 |
