| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 31.15 | 31.31 | 30.71 | 31.15 | 31.15 | +0.05 (+0.16%) | 8,448,235 |
| 20 Nov 2020 | CNY | 31.4 | 31.55 | 30.85 | 31.1 | 31.1 | -0.19 (-0.61%) | 8,558,247 |
| 19 Nov 2020 | CNY | 31 | 31.35 | 30.8 | 31.29 | 31.29 | -0.03 (-0.10%) | 7,900,430 |
| 18 Nov 2020 | CNY | 31.23 | 31.58 | 31.07 | 31.32 | 31.32 | +0.09 (+0.29%) | 6,724,281 |
| 17 Nov 2020 | CNY | 31.96 | 31.96 | 30.8 | 31.23 | 31.23 | -0.94 (-2.92%) | 13,356,804 |
| 16 Nov 2020 | CNY | 32 | 32.17 | 31.41 | 32.17 | 32.17 | +0.17 (+0.53%) | 8,970,038 |
| 13 Nov 2020 | CNY | 31.67 | 32.1 | 31.35 | 32 | 32 | +0.31 (+0.98%) | 7,673,495 |
| 12 Nov 2020 | CNY | 31.9 | 32.15 | 31.27 | 31.69 | 31.69 | -0.01 (-0.03%) | 7,671,888 |
| 11 Nov 2020 | CNY | 32.56 | 32.77 | 31.6 | 31.7 | 31.7 | -1.05 (-3.21%) | 12,309,660 |
| 10 Nov 2020 | CNY | 33.39 | 33.39 | 32.55 | 32.75 | 32.75 | -0.7 (-2.09%) | 14,349,813 |
| 9 Nov 2020 | CNY | 33.18 | 33.82 | 32.91 | 33.45 | 33.45 | +0.81 (+2.48%) | 23,129,514 |
| 6 Nov 2020 | CNY | 32.81 | 33.2 | 32.47 | 32.64 | 32.64 | -0.32 (-0.97%) | 14,458,243 |
| 5 Nov 2020 | CNY | 31.45 | 33.14 | 31.36 | 32.96 | 32.96 | +1.89 (+6.08%) | 23,189,331 |
| 4 Nov 2020 | CNY | 31.78 | 31.87 | 31 | 31.07 | 31.07 | -0.72 (-2.26%) | 10,370,335 |
| 3 Nov 2020 | CNY | 31.41 | 31.85 | 31.08 | 31.79 | 31.79 | +1.06 (+3.45%) | 12,716,689 |
| 2 Nov 2020 | CNY | 31.38 | 31.43 | 30.18 | 30.73 | 30.73 | -0.66 (-2.10%) | 13,699,579 |
| 30 Oct 2020 | CNY | 31.73 | 32.32 | 31.39 | 31.39 | 31.39 | -0.36 (-1.13%) | 11,669,749 |
| 29 Oct 2020 | CNY | 31.5 | 31.91 | 31.21 | 31.75 | 31.75 | -0.24 (-0.75%) | 9,914,111 |
| 28 Oct 2020 | CNY | 32.53 | 32.57 | 31.88 | 31.99 | 31.99 | -0.52 (-1.60%) | 11,771,800 |
| 27 Oct 2020 | CNY | 32.1 | 32.53 | 31.86 | 32.51 | 32.51 | +0.33 (+1.03%) | 9,656,253 |
| 26 Oct 2020 | CNY | 31.6 | 32.35 | 31.42 | 32.18 | 32.18 | +0.52 (+1.64%) | 9,507,261 |
| 23 Oct 2020 | CNY | 31.96 | 32.27 | 31.6 | 31.66 | 31.66 | -0.76 (-2.34%) | 12,859,478 |
| 22 Oct 2020 | CNY | 31.93 | 32.46 | 31.21 | 32.42 | 32.42 | +0.22 (+0.68%) | 13,064,516 |
| 21 Oct 2020 | CNY | 33.1 | 33.13 | 31.71 | 32.2 | 32.2 | -0.99 (-2.98%) | 19,630,137 |
| 20 Oct 2020 | CNY | 34.12 | 34.14 | 32.7 | 33.19 | 33.19 | -1.24 (-3.60%) | 22,923,829 |
| 19 Oct 2020 | CNY | 35 | 35.72 | 34.2 | 34.43 | 34.43 | +1.01 (+3.02%) | 37,890,056 |
| 16 Oct 2020 | CNY | 34.62 | 34.8 | 33.34 | 33.42 | 33.42 | -1.08 (-3.13%) | 14,130,727 |
| 15 Oct 2020 | CNY | 34.98 | 35.1 | 34.48 | 34.5 | 34.5 | -0.52 (-1.48%) | 7,673,125 |
| 14 Oct 2020 | CNY | 36.04 | 36.04 | 34.71 | 35.02 | 35.02 | -1.01 (-2.80%) | 13,870,373 |
| 13 Oct 2020 | CNY | 36.15 | 36.15 | 35.72 | 36.03 | 36.03 | -0.41 (-1.13%) | 12,044,179 |
