| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 54.45 | 54.93 | 53.81 | 54.12 | 54.12 | -0.38 (-0.70%) | 357,680 |
| 27 Nov 2020 | CNY | 53.82 | 54.6 | 53.81 | 54.5 | 54.5 | +0.51 (+0.94%) | 338,829 |
| 26 Nov 2020 | CNY | 54.1 | 54.5 | 53.74 | 53.99 | 53.99 | -0.07 (-0.13%) | 420,520 |
| 25 Nov 2020 | CNY | 54.29 | 55.28 | 53.3 | 54.06 | 54.06 | -0.19 (-0.35%) | 732,944 |
| 24 Nov 2020 | CNY | 54.05 | 55.9 | 54 | 54.25 | 54.25 | +0.05 (+0.09%) | 695,958 |
| 23 Nov 2020 | CNY | 55.78 | 55.88 | 54.18 | 54.2 | 54.2 | -1.7 (-3.04%) | 889,479 |
| 20 Nov 2020 | CNY | 56 | 56.26 | 54.4 | 55.9 | 55.9 | -0.13 (-0.23%) | 966,294 |
| 19 Nov 2020 | CNY | 56.58 | 57.89 | 55.51 | 56.03 | 56.03 | -0.17 (-0.30%) | 1,319,736 |
| 18 Nov 2020 | CNY | 55.1 | 56.2 | 54.15 | 56.2 | 56.2 | +1.2 (+2.18%) | 1,246,438 |
| 17 Nov 2020 | CNY | 53.38 | 55.77 | 53.02 | 55 | 55 | +1.6 (+3.00%) | 1,646,370 |
| 16 Nov 2020 | CNY | 53.35 | 54.67 | 52.18 | 53.4 | 53.4 | +0.5 (+0.95%) | 958,774 |
| 13 Nov 2020 | CNY | 50.6 | 53.74 | 50.33 | 52.9 | 52.9 | +2.05 (+4.03%) | 1,300,275 |
| 12 Nov 2020 | CNY | 51.05 | 51.38 | 50.22 | 50.85 | 50.85 | -0.15 (-0.29%) | 486,872 |
| 11 Nov 2020 | CNY | 51.39 | 51.88 | 50 | 51 | 51 | -0.78 (-1.51%) | 613,810 |
| 10 Nov 2020 | CNY | 51.75 | 53.19 | 51.25 | 51.78 | 51.78 | +0.03 (+0.06%) | 915,167 |
| 9 Nov 2020 | CNY | 50.3 | 51.77 | 49.7 | 51.75 | 51.75 | +1.77 (+3.54%) | 1,105,838 |
| 6 Nov 2020 | CNY | 50.05 | 50.32 | 48.9 | 49.98 | 49.98 | -0.17 (-0.34%) | 522,000 |
| 5 Nov 2020 | CNY | 50.24 | 50.45 | 49.5 | 50.15 | 50.15 | +0.36 (+0.72%) | 689,891 |
| 4 Nov 2020 | CNY | 49.67 | 50.48 | 48.61 | 49.79 | 49.79 | +0.5 (+1.01%) | 540,370 |
| 3 Nov 2020 | CNY | 47.61 | 49.5 | 47.38 | 49.29 | 49.29 | +1.83 (+3.86%) | 762,001 |
| 2 Nov 2020 | CNY | 48.99 | 49.39 | 47.01 | 47.46 | 47.46 | -1.53 (-3.12%) | 843,199 |
| 30 Oct 2020 | CNY | 50.6 | 51 | 48.99 | 48.99 | 48.99 | -1.86 (-3.66%) | 898,572 |
| 29 Oct 2020 | CNY | 50 | 51.48 | 49.9 | 50.85 | 50.85 | -0.15 (-0.29%) | 767,608 |
| 28 Oct 2020 | CNY | 50.54 | 51.17 | 50.08 | 51 | 51 | +0.53 (+1.05%) | 723,206 |
| 27 Oct 2020 | CNY | 49.69 | 50.56 | 49.69 | 50.47 | 50.47 | +0.39 (+0.78%) | 539,296 |
| 26 Oct 2020 | CNY | 49.35 | 50.18 | 48.8 | 50.08 | 50.08 | +0.49 (+0.99%) | 523,238 |
| 23 Oct 2020 | CNY | 50.92 | 50.92 | 49.23 | 49.59 | 49.59 | -1.32 (-2.59%) | 909,654 |
| 22 Oct 2020 | CNY | 50.42 | 51.5 | 49.53 | 50.91 | 50.91 | +0.35 (+0.69%) | 771,848 |
| 21 Oct 2020 | CNY | 50.61 | 51.9 | 50.11 | 50.56 | 50.56 | +0.01 (+0.02%) | 1,062,077 |
| 20 Oct 2020 | CNY | 49.6 | 50.65 | 49.33 | 50.55 | 50.55 | +0.66 (+1.32%) | 645,589 |
