| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 56.89 | 60.8 | 56.88 | 58.67 | 58.67 | +1.57 (+2.75%) | 2,848,813 |
| 20 Nov 2020 | CNY | 57 | 57.47 | 56.03 | 57.1 | 57.1 | +0.25 (+0.44%) | 1,372,970 |
| 19 Nov 2020 | CNY | 54.2 | 57.81 | 54.02 | 56.85 | 56.85 | +2.37 (+4.35%) | 2,290,157 |
| 18 Nov 2020 | CNY | 53.7 | 54.57 | 53.61 | 54.48 | 54.48 | +0.86 (+1.60%) | 578,952 |
| 17 Nov 2020 | CNY | 55.08 | 55.45 | 53.42 | 53.62 | 53.62 | -1.65 (-2.99%) | 819,777 |
| 16 Nov 2020 | CNY | 55.18 | 55.68 | 54.78 | 55.27 | 55.27 | +0.38 (+0.69%) | 781,431 |
| 13 Nov 2020 | CNY | 54.01 | 54.89 | 53.52 | 54.89 | 54.89 | +0.88 (+1.63%) | 612,179 |
| 12 Nov 2020 | CNY | 54.99 | 55.24 | 53.85 | 54.01 | 54.01 | -0.78 (-1.42%) | 701,235 |
| 11 Nov 2020 | CNY | 55.85 | 56.13 | 54.45 | 54.79 | 54.79 | -1.28 (-2.28%) | 1,112,430 |
| 10 Nov 2020 | CNY | 55.59 | 56.65 | 55.11 | 56.07 | 56.07 | +0.95 (+1.72%) | 1,882,506 |
| 9 Nov 2020 | CNY | 54.48 | 55.38 | 53.76 | 55.12 | 55.12 | +1.11 (+2.06%) | 1,550,644 |
| 6 Nov 2020 | CNY | 53.86 | 54.95 | 53.4 | 54.01 | 54.01 | +0.51 (+0.95%) | 1,079,438 |
| 5 Nov 2020 | CNY | 53.73 | 53.99 | 52.82 | 53.5 | 53.5 | +0.55 (+1.04%) | 682,980 |
| 4 Nov 2020 | CNY | 52.81 | 53.36 | 52.4 | 52.95 | 52.95 | +0.17 (+0.32%) | 542,050 |
| 3 Nov 2020 | CNY | 51.2 | 52.91 | 51.03 | 52.78 | 52.78 | +1.51 (+2.95%) | 806,444 |
| 2 Nov 2020 | CNY | 52.05 | 52.1 | 49.8 | 51.27 | 51.27 | -0.89 (-1.71%) | 1,378,432 |
| 30 Oct 2020 | CNY | 54.25 | 54.27 | 52.11 | 52.16 | 52.16 | -1.57 (-2.92%) | 1,021,937 |
| 29 Oct 2020 | CNY | 53.89 | 54.15 | 53.5 | 53.73 | 53.73 | -0.77 (-1.41%) | 907,573 |
| 28 Oct 2020 | CNY | 54.59 | 54.8 | 53.8 | 54.5 | 54.5 | +0.03 (+0.06%) | 767,954 |
| 27 Oct 2020 | CNY | 54.14 | 55.28 | 54.14 | 54.47 | 54.47 | +0.67 (+1.25%) | 1,082,721 |
| 26 Oct 2020 | CNY | 52.84 | 53.95 | 52.58 | 53.8 | 53.8 | +0.96 (+1.82%) | 732,259 |
| 23 Oct 2020 | CNY | 54.8 | 55.47 | 52.5 | 52.84 | 52.84 | -1.96 (-3.58%) | 1,338,186 |
| 22 Oct 2020 | CNY | 55.98 | 56.23 | 54.3 | 54.8 | 54.8 | -1.56 (-2.77%) | 1,379,462 |
| 21 Oct 2020 | CNY | 56.52 | 57.14 | 55.42 | 56.36 | 56.36 | +0.14 (+0.25%) | 1,336,051 |
| 20 Oct 2020 | CNY | 55.55 | 56.88 | 55 | 56.22 | 56.22 | +0.88 (+1.59%) | 1,275,918 |
| 19 Oct 2020 | CNY | 55.57 | 57 | 55.05 | 55.34 | 55.34 | -0.22 (-0.40%) | 1,191,106 |
| 16 Oct 2020 | CNY | 54.83 | 55.72 | 54.28 | 55.56 | 55.56 | +0.84 (+1.54%) | 1,153,712 |
| 15 Oct 2020 | CNY | 56.34 | 56.34 | 54.58 | 54.72 | 54.72 | -1.86 (-3.29%) | 1,474,380 |
| 14 Oct 2020 | CNY | 55.5 | 58.66 | 55.06 | 56.58 | 56.58 | +0.9 (+1.62%) | 2,467,044 |
| 13 Oct 2020 | CNY | 55.14 | 55.98 | 54.49 | 55.68 | 55.68 | +0.65 (+1.18%) | 1,339,979 |
