| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 37.6 | 38.18 | 37.4 | 37.99 | 37.99 | +0.02 (+0.05%) | 65,873,025 |
| 30 Nov 2020 | CNY | 37.48 | 38.46 | 37 | 37.97 | 37.97 | +0.49 (+1.31%) | 101,924,222 |
| 27 Nov 2020 | CNY | 36.81 | 37.53 | 36.15 | 37.48 | 37.48 | +0.8 (+2.18%) | 75,413,355 |
| 26 Nov 2020 | CNY | 37.04 | 37.23 | 36 | 36.68 | 36.68 | -0.43 (-1.16%) | 71,117,177 |
| 25 Nov 2020 | CNY | 38 | 38.22 | 36.95 | 37.11 | 37.11 | -0.57 (-1.51%) | 72,614,590 |
| 24 Nov 2020 | CNY | 37.7 | 38.44 | 37.1 | 37.68 | 37.68 | -0.61 (-1.59%) | 79,235,572 |
| 23 Nov 2020 | CNY | 39.28 | 39.29 | 37.58 | 38.29 | 38.29 | -1.56 (-3.91%) | 108,268,393 |
| 20 Nov 2020 | CNY | 40.31 | 41.27 | 39.35 | 39.85 | 39.85 | -0.22 (-0.55%) | 73,435,789 |
| 19 Nov 2020 | CNY | 39.33 | 40.99 | 39.1 | 40.07 | 40.07 | +0.11 (+0.28%) | 74,288,013 |
| 18 Nov 2020 | CNY | 38.8 | 40.28 | 38.33 | 39.96 | 39.96 | +0.27 (+0.68%) | 111,363,365 |
| 17 Nov 2020 | CNY | 39.02 | 39.75 | 36.58 | 39.69 | 39.69 | +0.5 (+1.28%) | 170,945,240 |
| 16 Nov 2020 | CNY | 41.54 | 41.75 | 38.21 | 39.19 | 39.19 | -2.28 (-5.50%) | 137,433,644 |
| 13 Nov 2020 | CNY | 43.45 | 43.45 | 40.7 | 41.47 | 41.47 | -2.23 (-5.10%) | 117,327,539 |
| 12 Nov 2020 | CNY | 44.99 | 45.02 | 43.03 | 43.7 | 43.7 | -0.35 (-0.79%) | 55,873,957 |
| 11 Nov 2020 | CNY | 44.05 | 44.9 | 43.59 | 44.05 | 44.05 | -1.02 (-2.26%) | 62,002,487 |
| 10 Nov 2020 | CNY | 45.5 | 45.5 | 42.92 | 45.07 | 45.07 | -1.68 (-3.59%) | 124,898,540 |
| 9 Nov 2020 | CNY | 49.1 | 50.23 | 46.2 | 46.75 | 46.75 | -1.25 (-2.60%) | 98,962,438 |
| 6 Nov 2020 | CNY | 48.43 | 48.59 | 47.15 | 48 | 48 | 0.0 (0.0%) | 44,281,578 |
| 5 Nov 2020 | CNY | 47.73 | 48.58 | 47.01 | 48 | 48 | +1.27 (+2.72%) | 58,146,709 |
| 4 Nov 2020 | CNY | 46.48 | 47.71 | 46.3 | 46.73 | 46.73 | +0.11 (+0.24%) | 44,735,020 |
| 3 Nov 2020 | CNY | 47.37 | 47.37 | 45.82 | 46.62 | 46.62 | -0.8 (-1.69%) | 50,346,374 |
| 2 Nov 2020 | CNY | 44.85 | 47.95 | 44.85 | 47.42 | 47.42 | +2.07 (+4.56%) | 72,719,479 |
| 30 Oct 2020 | CNY | 47.6 | 47.95 | 44.8 | 45.35 | 45.35 | -3.04 (-6.28%) | 99,168,113 |
| 29 Oct 2020 | CNY | 46.92 | 48.68 | 46.8 | 48.39 | 48.39 | +0.75 (+1.57%) | 77,875,495 |
| 28 Oct 2020 | CNY | 44.97 | 48.37 | 44.79 | 47.64 | 47.64 | +2.73 (+6.08%) | 106,153,334 |
| 27 Oct 2020 | CNY | 43.56 | 45.43 | 43 | 44.91 | 44.91 | +1.1 (+2.51%) | 85,297,539 |
| 26 Oct 2020 | CNY | 42 | 44.66 | 41.77 | 43.81 | 43.81 | +1.43 (+3.37%) | 90,159,093 |
| 23 Oct 2020 | CNY | 44 | 44.48 | 41.35 | 42.38 | 42.38 | +0.02 (+0.05%) | 85,524,364 |
| 22 Oct 2020 | CNY | 42.2 | 43.04 | 41.95 | 42.36 | 42.36 | -0.25 (-0.59%) | 43,142,892 |
| 21 Oct 2020 | CNY | 43.2 | 43.2 | 41.48 | 42.61 | 42.61 | -0.87 (-2.00%) | 62,951,642 |
