| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2020 | CNY | 37.01 | 40.4 | 36.81 | 39.01 | 39.01 | +2.06 (+5.58%) | 4,070,581 |
| 26 Nov 2020 | CNY | 37.42 | 37.6 | 36.22 | 36.95 | 36.95 | -0.43 (-1.15%) | 2,077,780 |
| 25 Nov 2020 | CNY | 37.92 | 37.92 | 37.07 | 37.38 | 37.38 | -0.53 (-1.40%) | 2,407,939 |
| 24 Nov 2020 | CNY | 39.11 | 39.58 | 37.68 | 37.91 | 37.91 | -1.43 (-3.63%) | 3,531,750 |
| 23 Nov 2020 | CNY | 39.11 | 39.86 | 37.11 | 39.34 | 39.34 | -0.68 (-1.70%) | 6,023,607 |
| 20 Nov 2020 | CNY | 37.68 | 40.02 | 36.7 | 40.02 | 40.02 | +3.64 (+10.01%) | 7,366,186 |
| 19 Nov 2020 | CNY | 32.91 | 36.38 | 32.55 | 36.38 | 36.38 | +3.31 (+10.01%) | 3,539,090 |
| 18 Nov 2020 | CNY | 32.82 | 33.6 | 32.82 | 33.07 | 33.07 | +0.25 (+0.76%) | 835,000 |
| 17 Nov 2020 | CNY | 33.9 | 34.18 | 32.68 | 32.82 | 32.82 | -1.08 (-3.19%) | 1,441,900 |
| 16 Nov 2020 | CNY | 34.29 | 34.34 | 33.5 | 33.9 | 33.9 | -0.01 (-0.03%) | 1,035,977 |
| 13 Nov 2020 | CNY | 34.21 | 34.4 | 33.6 | 33.91 | 33.91 | -0.29 (-0.85%) | 1,030,990 |
| 12 Nov 2020 | CNY | 34.7 | 34.78 | 34.02 | 34.2 | 34.2 | -0.57 (-1.64%) | 1,159,379 |
| 11 Nov 2020 | CNY | 35 | 35.32 | 34.1 | 34.77 | 34.77 | +0.17 (+0.49%) | 1,588,430 |
| 10 Nov 2020 | CNY | 35.18 | 35.38 | 34.35 | 34.6 | 34.6 | -0.5 (-1.42%) | 1,534,110 |
| 9 Nov 2020 | CNY | 35.15 | 35.78 | 34.3 | 35.1 | 35.1 | +0.06 (+0.17%) | 1,959,080 |
| 6 Nov 2020 | CNY | 35.86 | 35.98 | 34.62 | 35.04 | 35.04 | -0.8 (-2.23%) | 1,344,640 |
| 5 Nov 2020 | CNY | 36.48 | 36.65 | 35.5 | 35.84 | 35.84 | +0.08 (+0.22%) | 1,905,530 |
| 4 Nov 2020 | CNY | 34.46 | 36.5 | 34 | 35.76 | 35.76 | +1.27 (+3.68%) | 2,890,730 |
| 3 Nov 2020 | CNY | 34.26 | 34.65 | 33.27 | 34.49 | 34.49 | +0.77 (+2.28%) | 1,497,250 |
| 2 Nov 2020 | CNY | 33.68 | 34.5 | 33.2 | 33.72 | 33.72 | -0.12 (-0.35%) | 1,787,681 |
| 30 Oct 2020 | CNY | 34.4 | 35.36 | 33.68 | 33.84 | 33.84 | -0.51 (-1.48%) | 1,636,250 |
| 29 Oct 2020 | CNY | 34.69 | 35.1 | 34.08 | 34.35 | 34.35 | -1.08 (-3.05%) | 1,591,930 |
| 28 Oct 2020 | CNY | 35.15 | 35.8 | 34.26 | 35.43 | 35.43 | +0.33 (+0.94%) | 1,177,230 |
| 27 Oct 2020 | CNY | 35.2 | 35.66 | 34.01 | 35.1 | 35.1 | -0.03 (-0.09%) | 1,417,950 |
| 26 Oct 2020 | CNY | 35.97 | 36.4 | 34.59 | 35.13 | 35.13 | -0.77 (-2.14%) | 1,950,970 |
| 23 Oct 2020 | CNY | 37.77 | 37.77 | 35.85 | 35.9 | 35.9 | -1.5 (-4.01%) | 1,886,451 |
| 22 Oct 2020 | CNY | 37.61 | 38.18 | 36.7 | 37.4 | 37.4 | -0.29 (-0.77%) | 1,696,951 |
| 21 Oct 2020 | CNY | 38.25 | 38.63 | 37 | 37.69 | 37.69 | -0.6 (-1.57%) | 1,675,600 |
| 20 Oct 2020 | CNY | 37.2 | 38.45 | 37.02 | 38.29 | 38.29 | +0.55 (+1.46%) | 1,874,940 |
| 19 Oct 2020 | CNY | 38.01 | 38.8 | 37.51 | 37.74 | 37.74 | -0.26 (-0.68%) | 2,268,319 |
