| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 30.49 | 30.49 | 29.67 | 29.67 | 29.67 | -0.7 (-2.30%) | 6,721,699 |
| 27 Nov 2020 | CNY | 30.31 | 30.67 | 29.93 | 30.37 | 30.37 | +0.06 (+0.20%) | 4,519,262 |
| 26 Nov 2020 | CNY | 29.6 | 30.41 | 29.39 | 30.31 | 30.31 | +0.58 (+1.95%) | 6,307,666 |
| 25 Nov 2020 | CNY | 30.4 | 30.78 | 29.7 | 29.73 | 29.73 | -0.77 (-2.52%) | 4,890,972 |
| 24 Nov 2020 | CNY | 30.55 | 30.88 | 30.38 | 30.5 | 30.5 | -0.08 (-0.26%) | 4,658,553 |
| 23 Nov 2020 | CNY | 29.78 | 30.98 | 29.39 | 30.58 | 30.58 | +0.91 (+3.07%) | 9,184,437 |
| 20 Nov 2020 | CNY | 29.91 | 30.14 | 29.48 | 29.67 | 29.67 | -0.28 (-0.93%) | 4,996,673 |
| 19 Nov 2020 | CNY | 30.32 | 30.47 | 29.75 | 29.95 | 29.95 | -0.42 (-1.38%) | 6,500,227 |
| 18 Nov 2020 | CNY | 30.79 | 30.91 | 30.28 | 30.37 | 30.37 | -0.33 (-1.07%) | 6,386,310 |
| 17 Nov 2020 | CNY | 31.28 | 31.44 | 30.5 | 30.7 | 30.7 | -0.61 (-1.95%) | 7,025,193 |
| 16 Nov 2020 | CNY | 31.56 | 31.6 | 30.63 | 31.31 | 31.31 | -0.3 (-0.95%) | 10,086,929 |
| 13 Nov 2020 | CNY | 30.9 | 31.72 | 30.55 | 31.61 | 31.61 | +0.82 (+2.66%) | 9,377,193 |
| 12 Nov 2020 | CNY | 30.61 | 30.99 | 30.18 | 30.79 | 30.79 | +0.28 (+0.92%) | 5,927,169 |
| 11 Nov 2020 | CNY | 31.2 | 31.44 | 30.48 | 30.51 | 30.51 | -0.78 (-2.49%) | 8,968,853 |
| 10 Nov 2020 | CNY | 30.52 | 31.74 | 29.92 | 31.29 | 31.29 | +0.78 (+2.56%) | 18,777,792 |
| 9 Nov 2020 | CNY | 30.9 | 31.63 | 30.36 | 30.51 | 30.51 | -0.44 (-1.42%) | 21,017,252 |
| 6 Nov 2020 | CNY | 30.56 | 30.99 | 30.4 | 30.95 | 30.95 | +0.23 (+0.75%) | 6,603,541 |
| 5 Nov 2020 | CNY | 29.99 | 30.73 | 29.77 | 30.72 | 30.72 | +1.15 (+3.89%) | 9,012,872 |
| 4 Nov 2020 | CNY | 29.28 | 29.8 | 29.11 | 29.57 | 29.57 | +0.3 (+1.02%) | 6,135,185 |
| 3 Nov 2020 | CNY | 28.09 | 29.9 | 28.04 | 29.27 | 29.27 | +1.27 (+4.54%) | 10,252,190 |
| 2 Nov 2020 | CNY | 29.11 | 29.11 | 27.7 | 28 | 28 | -1.11 (-3.81%) | 12,691,682 |
| 30 Oct 2020 | CNY | 29.9 | 30.5 | 29.01 | 29.11 | 29.11 | -1.37 (-4.49%) | 12,928,926 |
| 29 Oct 2020 | CNY | 29.47 | 30.58 | 28.87 | 30.48 | 30.48 | +0.55 (+1.84%) | 8,934,660 |
| 28 Oct 2020 | CNY | 31 | 31.17 | 29.9 | 29.93 | 29.93 | -1.12 (-3.61%) | 8,920,458 |
| 27 Oct 2020 | CNY | 31.12 | 31.32 | 30.79 | 31.05 | 31.05 | -0.13 (-0.42%) | 3,361,709 |
| 26 Oct 2020 | CNY | 30.6 | 31.32 | 29.92 | 31.18 | 31.18 | +0.48 (+1.56%) | 5,876,303 |
| 23 Oct 2020 | CNY | 30.88 | 31.5 | 30.47 | 30.7 | 30.7 | -0.18 (-0.58%) | 5,339,813 |
| 22 Oct 2020 | CNY | 30.64 | 31.12 | 30.3 | 30.88 | 30.88 | +0.25 (+0.82%) | 4,028,359 |
| 21 Oct 2020 | CNY | 30.77 | 31.47 | 30.57 | 30.63 | 30.63 | -0.23 (-0.75%) | 6,959,118 |
| 20 Oct 2020 | CNY | 30.24 | 31.12 | 29.81 | 30.86 | 30.86 | +0.56 (+1.85%) | 6,627,684 |
