| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 31.47 | 32.11 | 31.31 | 31.62 | 31.62 | +0.45 (+1.44%) | 4,613,300 |
| 20 Nov 2020 | CNY | 30.8 | 31.37 | 30.71 | 31.17 | 31.17 | +0.38 (+1.23%) | 2,965,012 |
| 19 Nov 2020 | CNY | 30.25 | 30.87 | 29.95 | 30.79 | 30.79 | +0.5 (+1.65%) | 2,826,700 |
| 18 Nov 2020 | CNY | 30.2 | 30.53 | 30.11 | 30.29 | 30.29 | +0.13 (+0.43%) | 2,015,608 |
| 17 Nov 2020 | CNY | 30.73 | 30.73 | 29.99 | 30.16 | 30.16 | -0.61 (-1.98%) | 3,040,475 |
| 16 Nov 2020 | CNY | 30.63 | 30.82 | 30.52 | 30.77 | 30.77 | +0.15 (+0.49%) | 2,090,096 |
| 13 Nov 2020 | CNY | 30.99 | 31 | 30.45 | 30.62 | 30.62 | -0.28 (-0.91%) | 2,205,919 |
| 12 Nov 2020 | CNY | 30.81 | 31.09 | 30.65 | 30.9 | 30.9 | +0.1 (+0.32%) | 1,923,610 |
| 11 Nov 2020 | CNY | 31.53 | 31.63 | 30.71 | 30.8 | 30.8 | -0.64 (-2.04%) | 2,795,995 |
| 10 Nov 2020 | CNY | 32.03 | 32.04 | 31.28 | 31.44 | 31.44 | -0.81 (-2.51%) | 4,260,014 |
| 9 Nov 2020 | CNY | 31.15 | 32.58 | 31.15 | 32.25 | 32.25 | +1.24 (+4.00%) | 5,687,569 |
| 6 Nov 2020 | CNY | 31.45 | 31.6 | 30.83 | 31.01 | 31.01 | -0.46 (-1.46%) | 2,568,593 |
| 5 Nov 2020 | CNY | 31.19 | 31.58 | 30.99 | 31.47 | 31.47 | +0.55 (+1.78%) | 3,005,167 |
| 4 Nov 2020 | CNY | 31.68 | 31.68 | 30.68 | 30.92 | 30.92 | -0.53 (-1.69%) | 3,201,434 |
| 3 Nov 2020 | CNY | 31.55 | 32.2 | 31.3 | 31.45 | 31.45 | +0.09 (+0.29%) | 4,237,030 |
| 2 Nov 2020 | CNY | 31.01 | 31.4 | 30 | 31.36 | 31.36 | +0.34 (+1.10%) | 5,259,244 |
| 30 Oct 2020 | CNY | 31.94 | 31.95 | 30.75 | 31.02 | 31.02 | -0.89 (-2.79%) | 4,354,991 |
| 29 Oct 2020 | CNY | 31.5 | 32.38 | 31.32 | 31.91 | 31.91 | +0.1 (+0.31%) | 4,041,115 |
| 28 Oct 2020 | CNY | 32.22 | 32.22 | 31.4 | 31.81 | 31.81 | -0.44 (-1.36%) | 4,088,754 |
| 27 Oct 2020 | CNY | 32.95 | 32.98 | 31.86 | 32.25 | 32.25 | -0.82 (-2.48%) | 5,305,938 |
| 26 Oct 2020 | CNY | 33.39 | 33.51 | 32.42 | 33.07 | 33.07 | +0.21 (+0.64%) | 3,780,865 |
| 23 Oct 2020 | CNY | 33.48 | 33.76 | 32.83 | 32.86 | 32.86 | -0.7 (-2.09%) | 2,737,000 |
| 22 Oct 2020 | CNY | 33.4 | 33.7 | 33.11 | 33.56 | 33.56 | +0.1 (+0.30%) | 2,462,363 |
| 21 Oct 2020 | CNY | 34.28 | 34.35 | 33.36 | 33.46 | 33.46 | -0.88 (-2.56%) | 3,182,200 |
| 20 Oct 2020 | CNY | 34.22 | 34.45 | 33.85 | 34.34 | 34.34 | +0.13 (+0.38%) | 2,649,470 |
| 19 Oct 2020 | CNY | 35.14 | 35.25 | 34.2 | 34.21 | 34.21 | -0.99 (-2.81%) | 3,570,891 |
| 16 Oct 2020 | CNY | 34.92 | 35.75 | 34.49 | 35.2 | 35.2 | +0.27 (+0.77%) | 3,916,400 |
| 15 Oct 2020 | CNY | 35.07 | 35.58 | 34.49 | 34.93 | 34.93 | -0.95 (-2.65%) | 5,393,946 |
| 14 Oct 2020 | CNY | 35.61 | 36.5 | 35.2 | 35.88 | 35.88 | +0.2 (+0.56%) | 5,094,553 |
| 13 Oct 2020 | CNY | 35.29 | 35.88 | 35 | 35.68 | 35.68 | -0.11 (-0.31%) | 3,184,542 |
