| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 34.48 | 35.26 | 33.68 | 34.71 | 34.71 | +0.3 (+0.87%) | 4,971,285 |
| 20 Nov 2020 | CNY | 34.05 | 34.75 | 33.87 | 34.41 | 34.41 | +0.46 (+1.35%) | 3,982,834 |
| 19 Nov 2020 | CNY | 33.99 | 34.45 | 33.7 | 33.95 | 33.95 | -0.13 (-0.38%) | 4,542,308 |
| 18 Nov 2020 | CNY | 34.75 | 35.14 | 33.57 | 34.08 | 34.08 | -0.8 (-2.29%) | 4,415,397 |
| 17 Nov 2020 | CNY | 35.09 | 35.99 | 34.33 | 34.88 | 34.88 | -0.59 (-1.66%) | 5,801,294 |
| 16 Nov 2020 | CNY | 34.22 | 35.6 | 34.17 | 35.47 | 35.47 | +1.03 (+2.99%) | 5,848,115 |
| 13 Nov 2020 | CNY | 34.45 | 34.85 | 33.78 | 34.44 | 34.44 | -0.16 (-0.46%) | 5,288,290 |
| 12 Nov 2020 | CNY | 33.5 | 34.89 | 33.14 | 34.6 | 34.6 | +1.34 (+4.03%) | 6,749,230 |
| 11 Nov 2020 | CNY | 32.1 | 34.08 | 31.71 | 33.26 | 33.26 | +1.21 (+3.78%) | 8,220,063 |
| 10 Nov 2020 | CNY | 31.29 | 33.3 | 31.26 | 32.05 | 32.05 | +0.95 (+3.05%) | 9,448,863 |
| 9 Nov 2020 | CNY | 30.29 | 31.29 | 29.9 | 31.1 | 31.1 | +0.95 (+3.15%) | 4,817,961 |
| 6 Nov 2020 | CNY | 29.59 | 31.06 | 29 | 30.15 | 30.15 | +1.14 (+3.93%) | 9,279,236 |
| 5 Nov 2020 | CNY | 29.01 | 29.18 | 28 | 29.01 | 29.01 | +0.32 (+1.12%) | 5,560,576 |
| 4 Nov 2020 | CNY | 28.99 | 29.3 | 28.51 | 28.69 | 28.69 | -0.54 (-1.85%) | 4,812,446 |
| 3 Nov 2020 | CNY | 29.49 | 29.55 | 28.32 | 29.23 | 29.23 | +0.07 (+0.24%) | 4,955,937 |
| 2 Nov 2020 | CNY | 28.06 | 29.43 | 26.81 | 29.16 | 29.16 | +0.7 (+2.46%) | 8,689,167 |
| 30 Oct 2020 | CNY | 30.09 | 30.22 | 28.25 | 28.46 | 28.46 | -1.46 (-4.88%) | 7,500,910 |
| 29 Oct 2020 | CNY | 29.95 | 30.34 | 29.66 | 29.92 | 29.92 | -0.41 (-1.35%) | 3,339,428 |
| 28 Oct 2020 | CNY | 30.26 | 30.6 | 29.66 | 30.33 | 30.33 | +0.01 (+0.03%) | 4,129,631 |
| 27 Oct 2020 | CNY | 30.49 | 30.92 | 30.1 | 30.32 | 30.32 | -0.41 (-1.33%) | 3,555,871 |
| 26 Oct 2020 | CNY | 31.04 | 31.32 | 30.4 | 30.73 | 30.73 | -0.46 (-1.47%) | 1,692,000 |
| 23 Oct 2020 | CNY | 31.66 | 31.9 | 31.1 | 31.19 | 31.19 | -0.44 (-1.39%) | 2,641,600 |
| 22 Oct 2020 | CNY | 32.74 | 32.95 | 31.26 | 31.63 | 31.63 | -1.08 (-3.30%) | 5,077,487 |
| 21 Oct 2020 | CNY | 33.81 | 33.91 | 32.48 | 32.71 | 32.71 | -0.99 (-2.94%) | 3,989,389 |
| 20 Oct 2020 | CNY | 33.41 | 34.13 | 33.02 | 33.7 | 33.7 | -0.1 (-0.30%) | 2,446,088 |
| 19 Oct 2020 | CNY | 35.36 | 35.45 | 33.68 | 33.8 | 33.8 | -1.4 (-3.98%) | 3,489,893 |
| 16 Oct 2020 | CNY | 35.2 | 36.15 | 34.88 | 35.2 | 35.2 | +0.01 (+0.03%) | 2,347,839 |
| 15 Oct 2020 | CNY | 35.65 | 35.65 | 34.9 | 35.19 | 35.19 | -0.21 (-0.59%) | 1,684,222 |
| 14 Oct 2020 | CNY | 35.31 | 36.2 | 34.99 | 35.4 | 35.4 | -0.03 (-0.08%) | 4,264,659 |
| 13 Oct 2020 | CNY | 33.2 | 35.72 | 33.19 | 35.43 | 35.43 | +2.02 (+6.05%) | 6,540,934 |
