| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 38.53 | 39.29 | 38.11 | 38.46 | 38.46 | -0.15 (-0.39%) | 7,775,738 |
| 30 Nov 2020 | CNY | 36.67 | 39.83 | 36.4 | 38.61 | 38.61 | +2.2 (+6.04%) | 11,999,975 |
| 27 Nov 2020 | CNY | 37.7 | 37.72 | 36.13 | 36.41 | 36.41 | -0.67 (-1.81%) | 5,446,374 |
| 26 Nov 2020 | CNY | 37.05 | 38.15 | 36.55 | 37.08 | 37.08 | +0.25 (+0.68%) | 5,703,693 |
| 25 Nov 2020 | CNY | 38.32 | 38.77 | 36.78 | 36.83 | 36.83 | -1.49 (-3.89%) | 8,825,124 |
| 24 Nov 2020 | CNY | 38.68 | 38.9 | 37.21 | 38.32 | 38.32 | -0.85 (-2.17%) | 8,755,072 |
| 23 Nov 2020 | CNY | 38.88 | 40.29 | 38 | 39.17 | 39.17 | +0.33 (+0.85%) | 14,549,361 |
| 20 Nov 2020 | CNY | 35.33 | 38.84 | 35.15 | 38.84 | 38.84 | +3.53 (+10.00%) | 16,587,393 |
| 19 Nov 2020 | CNY | 33.4 | 35.5 | 33.24 | 35.31 | 35.31 | +1.59 (+4.72%) | 7,010,916 |
| 18 Nov 2020 | CNY | 34.63 | 34.65 | 33 | 33.72 | 33.72 | -1.24 (-3.55%) | 8,390,207 |
| 17 Nov 2020 | CNY | 36.3 | 36.95 | 34.05 | 34.96 | 34.96 | -1.76 (-4.79%) | 8,237,727 |
| 16 Nov 2020 | CNY | 35.3 | 36.88 | 35.3 | 36.72 | 36.72 | +0.74 (+2.06%) | 4,983,396 |
| 13 Nov 2020 | CNY | 38.95 | 39.1 | 35.98 | 35.98 | 35.98 | -4 (-10.01%) | 9,516,340 |
| 12 Nov 2020 | CNY | 37.73 | 39.98 | 37.22 | 39.98 | 39.98 | +2.44 (+6.50%) | 10,042,578 |
| 11 Nov 2020 | CNY | 36.8 | 38.79 | 36.52 | 37.54 | 37.54 | +0.73 (+1.98%) | 7,406,500 |
| 10 Nov 2020 | CNY | 36.48 | 37.56 | 35.78 | 36.81 | 36.81 | +0.33 (+0.90%) | 4,593,306 |
| 9 Nov 2020 | CNY | 36.1 | 36.62 | 35.88 | 36.48 | 36.48 | +0.44 (+1.22%) | 4,651,198 |
| 6 Nov 2020 | CNY | 36.57 | 36.57 | 35.4 | 36.04 | 36.04 | -0.71 (-1.93%) | 3,871,849 |
| 5 Nov 2020 | CNY | 36.21 | 37.47 | 35.82 | 36.75 | 36.75 | +0.88 (+2.45%) | 5,312,423 |
| 4 Nov 2020 | CNY | 36 | 36.36 | 35.36 | 35.87 | 35.87 | -0.33 (-0.91%) | 4,376,391 |
| 3 Nov 2020 | CNY | 34.33 | 36.58 | 34.21 | 36.2 | 36.2 | +2 (+5.85%) | 7,135,906 |
| 2 Nov 2020 | CNY | 33.01 | 34.48 | 32.95 | 34.2 | 34.2 | +1.2 (+3.64%) | 3,914,271 |
| 30 Oct 2020 | CNY | 34.59 | 34.66 | 32.9 | 33 | 33 | -1.66 (-4.79%) | 4,928,076 |
| 29 Oct 2020 | CNY | 34.21 | 35.66 | 34.1 | 34.66 | 34.66 | -0.2 (-0.57%) | 5,403,963 |
| 28 Oct 2020 | CNY | 33.3 | 35.01 | 33.08 | 34.86 | 34.86 | +1.45 (+4.34%) | 5,656,245 |
| 27 Oct 2020 | CNY | 34 | 35.25 | 33.36 | 33.41 | 33.41 | -1.04 (-3.02%) | 4,105,381 |
| 26 Oct 2020 | CNY | 33.8 | 34.59 | 32.48 | 34.45 | 34.45 | -0.14 (-0.40%) | 5,500,241 |
| 23 Oct 2020 | CNY | 32.8 | 35.45 | 32.6 | 34.59 | 34.59 | +1.58 (+4.79%) | 9,221,131 |
| 22 Oct 2020 | CNY | 32.57 | 33.3 | 31.78 | 33.01 | 33.01 | +0.45 (+1.38%) | 3,543,584 |
| 21 Oct 2020 | CNY | 32.49 | 32.77 | 32.03 | 32.56 | 32.56 | +0.14 (+0.43%) | 3,127,416 |
