| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 34.71 | 35.2 | 34.62 | 35.06 | 35.06 | +0.33 (+0.95%) | 42,900,011 |
| 30 Nov 2020 | CNY | 34.76 | 35.63 | 34.38 | 34.73 | 34.73 | -0.26 (-0.74%) | 63,235,227 |
| 27 Nov 2020 | CNY | 35.48 | 35.65 | 34.66 | 34.99 | 34.99 | -0.71 (-1.99%) | 55,770,352 |
| 26 Nov 2020 | CNY | 35.54 | 36 | 35.34 | 35.7 | 35.7 | +0.16 (+0.45%) | 37,489,694 |
| 25 Nov 2020 | CNY | 36.2 | 36.31 | 35.41 | 35.54 | 35.54 | -1.04 (-2.84%) | 72,649,034 |
| 24 Nov 2020 | CNY | 35.59 | 36.79 | 35.41 | 36.58 | 36.58 | +0.83 (+2.32%) | 81,833,271 |
| 23 Nov 2020 | CNY | 36.3 | 36.44 | 35.4 | 35.75 | 35.75 | -0.47 (-1.30%) | 58,399,821 |
| 20 Nov 2020 | CNY | 36.35 | 36.77 | 35.86 | 36.22 | 36.22 | -0.08 (-0.22%) | 62,991,119 |
| 19 Nov 2020 | CNY | 35.4 | 36.99 | 35.2 | 36.3 | 36.3 | +0.57 (+1.60%) | 84,869,025 |
| 18 Nov 2020 | CNY | 35.26 | 36.1 | 34.96 | 35.73 | 35.73 | +0.23 (+0.65%) | 68,749,582 |
| 17 Nov 2020 | CNY | 35.17 | 35.55 | 34.33 | 35.5 | 35.5 | +0.33 (+0.94%) | 61,419,848 |
| 16 Nov 2020 | CNY | 35.84 | 35.94 | 34.81 | 35.17 | 35.17 | -0.65 (-1.81%) | 56,881,060 |
| 13 Nov 2020 | CNY | 35.48 | 35.95 | 35 | 35.82 | 35.82 | -0.28 (-0.78%) | 74,958,504 |
| 12 Nov 2020 | CNY | 36.3 | 36.85 | 35.9 | 36.1 | 36.1 | +0.18 (+0.50%) | 64,939,219 |
| 11 Nov 2020 | CNY | 36.36 | 36.99 | 35.65 | 35.92 | 35.92 | -0.64 (-1.75%) | 87,647,868 |
| 10 Nov 2020 | CNY | 37.6 | 37.6 | 36.12 | 36.56 | 36.56 | -1.51 (-3.97%) | 129,793,299 |
| 9 Nov 2020 | CNY | 36.95 | 38.93 | 36.4 | 38.07 | 38.07 | +2.27 (+6.34%) | 217,356,615 |
| 6 Nov 2020 | CNY | 35.67 | 36.88 | 35.04 | 35.8 | 35.8 | +1 (+2.87%) | 212,101,714 |
| 5 Nov 2020 | CNY | 32.58 | 34.8 | 32.23 | 34.8 | 34.8 | +3.16 (+9.99%) | 139,526,810 |
| 4 Nov 2020 | CNY | 32.1 | 32.23 | 31.6 | 31.64 | 31.64 | -0.32 (-1.00%) | 27,559,654 |
| 3 Nov 2020 | CNY | 30.52 | 32.18 | 30.52 | 31.96 | 31.96 | +0.83 (+2.67%) | 38,602,965 |
| 2 Nov 2020 | CNY | 32.13 | 32.43 | 30.16 | 31.13 | 31.13 | -1.15 (-3.56%) | 58,591,682 |
| 30 Oct 2020 | CNY | 33.07 | 33.31 | 32 | 32.28 | 32.28 | -0.8 (-2.42%) | 53,923,950 |
| 29 Oct 2020 | CNY | 33.2 | 33.35 | 32.52 | 33.08 | 33.08 | -1.41 (-4.09%) | 73,448,292 |
| 28 Oct 2020 | CNY | 33.39 | 34.63 | 33.21 | 34.49 | 34.49 | +1.12 (+3.36%) | 48,765,978 |
| 27 Oct 2020 | CNY | 33.3 | 33.56 | 33.14 | 33.37 | 33.37 | -0.12 (-0.36%) | 14,283,111 |
| 26 Oct 2020 | CNY | 33.25 | 33.77 | 33 | 33.49 | 33.49 | +0.06 (+0.18%) | 18,013,797 |
| 23 Oct 2020 | CNY | 33.49 | 33.88 | 33.36 | 33.43 | 33.43 | -0.25 (-0.74%) | 18,450,100 |
| 22 Oct 2020 | CNY | 33.92 | 33.95 | 33.46 | 33.68 | 33.68 | -0.45 (-1.32%) | 21,985,916 |
| 21 Oct 2020 | CNY | 34.85 | 34.88 | 34.05 | 34.13 | 34.13 | -0.71 (-2.04%) | 25,545,594 |
