| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 60.95 | 64.49 | 60.95 | 63.8 | 63.8 | +3.8 (+6.33%) | 1,280,027 |
| 27 Nov 2020 | CNY | 58.76 | 60.57 | 58.13 | 60 | 60 | +1.58 (+2.70%) | 667,906 |
| 26 Nov 2020 | CNY | 59.9 | 59.9 | 58.3 | 58.42 | 58.42 | -1.29 (-2.16%) | 279,252 |
| 25 Nov 2020 | CNY | 60.11 | 60.6 | 58.92 | 59.71 | 59.71 | -0.28 (-0.47%) | 429,459 |
| 24 Nov 2020 | CNY | 58.5 | 60.35 | 58.01 | 59.99 | 59.99 | +1.49 (+2.55%) | 572,834 |
| 23 Nov 2020 | CNY | 58.9 | 59.46 | 57.98 | 58.5 | 58.5 | -0.81 (-1.37%) | 319,784 |
| 20 Nov 2020 | CNY | 59.02 | 59.94 | 58.1 | 59.31 | 59.31 | -0.58 (-0.97%) | 505,952 |
| 19 Nov 2020 | CNY | 58.01 | 60.26 | 57.35 | 59.89 | 59.89 | +1.89 (+3.26%) | 600,222 |
| 18 Nov 2020 | CNY | 60 | 60 | 57.6 | 58 | 58 | -2 (-3.33%) | 696,901 |
| 17 Nov 2020 | CNY | 61.15 | 61.5 | 59.07 | 60 | 60 | -0.06 (-0.10%) | 1,003,527 |
| 16 Nov 2020 | CNY | 58.08 | 60.1 | 57.48 | 60.06 | 60.06 | +2.81 (+4.91%) | 1,342,714 |
| 13 Nov 2020 | CNY | 56.1 | 57.48 | 55.55 | 57.25 | 57.25 | +0.38 (+0.67%) | 537,738 |
| 12 Nov 2020 | CNY | 56 | 57.26 | 55.43 | 56.87 | 56.87 | +1.27 (+2.28%) | 742,754 |
| 11 Nov 2020 | CNY | 54.69 | 55.82 | 53.48 | 55.6 | 55.6 | +0.91 (+1.66%) | 481,830 |
| 10 Nov 2020 | CNY | 54.25 | 55.53 | 54.25 | 54.69 | 54.69 | +0.39 (+0.72%) | 315,174 |
| 9 Nov 2020 | CNY | 53.12 | 54.74 | 53.02 | 54.3 | 54.3 | +1.3 (+2.45%) | 313,594 |
| 6 Nov 2020 | CNY | 53.89 | 53.89 | 52.2 | 53 | 53 | -0.6 (-1.12%) | 321,218 |
| 5 Nov 2020 | CNY | 53.94 | 53.94 | 52.86 | 53.6 | 53.6 | +0.38 (+0.71%) | 221,783 |
| 4 Nov 2020 | CNY | 53.82 | 53.96 | 52.69 | 53.22 | 53.22 | -0.01 (-0.02%) | 201,033 |
| 3 Nov 2020 | CNY | 52 | 53.83 | 52 | 53.23 | 53.23 | +0.64 (+1.22%) | 193,115 |
| 2 Nov 2020 | CNY | 54.99 | 54.99 | 51.53 | 52.59 | 52.59 | -1.92 (-3.52%) | 471,784 |
| 30 Oct 2020 | CNY | 55.2 | 55.2 | 53.03 | 54.51 | 54.51 | -0.19 (-0.35%) | 275,448 |
| 29 Oct 2020 | CNY | 54.2 | 55.34 | 54.2 | 54.7 | 54.7 | -0.5 (-0.91%) | 216,632 |
| 28 Oct 2020 | CNY | 54.21 | 55.75 | 54.2 | 55.2 | 55.2 | +0.05 (+0.09%) | 244,879 |
| 27 Oct 2020 | CNY | 53.51 | 55.53 | 53.51 | 55.15 | 55.15 | +1.14 (+2.11%) | 264,524 |
| 26 Oct 2020 | CNY | 53.2 | 54.61 | 52.52 | 54.01 | 54.01 | +0.81 (+1.52%) | 344,213 |
| 23 Oct 2020 | CNY | 56.18 | 56.46 | 53.15 | 53.2 | 53.2 | -2.9 (-5.17%) | 453,265 |
| 22 Oct 2020 | CNY | 56.17 | 57.34 | 55.59 | 56.1 | 56.1 | -0.9 (-1.58%) | 413,115 |
| 21 Oct 2020 | CNY | 57.68 | 57.68 | 56 | 57 | 57 | +0.08 (+0.14%) | 451,202 |
| 20 Oct 2020 | CNY | 57.11 | 57.49 | 55.77 | 56.92 | 56.92 | -0.38 (-0.66%) | 392,140 |
