| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 37.84 | 38.18 | 37.22 | 37.8 | 37.8 | -0.09 (-0.24%) | 3,542,439 |
| 30 Nov 2020 | CNY | 38.16 | 38.78 | 37.72 | 37.89 | 37.89 | -0.24 (-0.63%) | 2,045,194 |
| 27 Nov 2020 | CNY | 38.1 | 38.36 | 37.89 | 38.13 | 38.13 | -0.05 (-0.13%) | 1,318,618 |
| 26 Nov 2020 | CNY | 38.55 | 38.67 | 38.08 | 38.18 | 38.18 | -0.37 (-0.96%) | 1,104,950 |
| 25 Nov 2020 | CNY | 39.45 | 39.45 | 38.51 | 38.55 | 38.55 | -0.65 (-1.66%) | 1,690,163 |
| 24 Nov 2020 | CNY | 39.25 | 39.55 | 39.03 | 39.2 | 39.2 | -0.01 (-0.03%) | 1,555,335 |
| 23 Nov 2020 | CNY | 40.61 | 40.78 | 39.13 | 39.21 | 39.21 | -1.17 (-2.90%) | 3,549,103 |
| 20 Nov 2020 | CNY | 39.47 | 40.39 | 38.73 | 40.38 | 40.38 | +1.03 (+2.62%) | 2,853,747 |
| 19 Nov 2020 | CNY | 38.3 | 39.67 | 37.76 | 39.35 | 39.35 | +0.63 (+1.63%) | 2,363,692 |
| 18 Nov 2020 | CNY | 39.25 | 39.82 | 38.65 | 38.72 | 38.72 | -0.89 (-2.25%) | 2,284,096 |
| 17 Nov 2020 | CNY | 40 | 40.8 | 39.34 | 39.61 | 39.61 | -0.47 (-1.17%) | 2,513,646 |
| 16 Nov 2020 | CNY | 39.82 | 40.15 | 39.31 | 40.08 | 40.08 | +0.28 (+0.70%) | 1,661,999 |
| 13 Nov 2020 | CNY | 39.2 | 39.87 | 38.75 | 39.8 | 39.8 | +0.6 (+1.53%) | 1,679,650 |
| 12 Nov 2020 | CNY | 39.17 | 39.65 | 38.56 | 39.2 | 39.2 | +0.11 (+0.28%) | 1,849,599 |
| 11 Nov 2020 | CNY | 40.2 | 40.2 | 38.96 | 39.09 | 39.09 | -1.34 (-3.31%) | 2,253,100 |
| 10 Nov 2020 | CNY | 40.51 | 40.75 | 40.04 | 40.43 | 40.43 | +0.05 (+0.12%) | 2,469,242 |
| 9 Nov 2020 | CNY | 39.43 | 40.69 | 39.07 | 40.38 | 40.38 | +1.47 (+3.78%) | 3,442,764 |
| 6 Nov 2020 | CNY | 39.5 | 39.64 | 38.47 | 38.91 | 38.91 | -0.5 (-1.27%) | 2,273,401 |
| 5 Nov 2020 | CNY | 38.21 | 39.47 | 38.21 | 39.41 | 39.41 | +1.36 (+3.57%) | 3,461,514 |
| 4 Nov 2020 | CNY | 38.81 | 39.2 | 37.9 | 38.05 | 38.05 | -0.41 (-1.07%) | 2,446,313 |
| 3 Nov 2020 | CNY | 37.86 | 38.5 | 37.37 | 38.46 | 38.46 | +0.64 (+1.69%) | 3,332,687 |
| 2 Nov 2020 | CNY | 40.44 | 40.44 | 37.37 | 37.82 | 37.82 | -2.59 (-6.41%) | 5,166,882 |
| 30 Oct 2020 | CNY | 42.9 | 42.96 | 40.38 | 40.41 | 40.41 | -2.56 (-5.96%) | 5,696,724 |
| 29 Oct 2020 | CNY | 42.75 | 43.4 | 42.43 | 42.97 | 42.97 | -0.47 (-1.08%) | 2,036,500 |
| 28 Oct 2020 | CNY | 43.16 | 43.53 | 42.41 | 43.44 | 43.44 | +0.47 (+1.09%) | 1,638,662 |
| 27 Oct 2020 | CNY | 42.06 | 43 | 41.92 | 42.97 | 42.97 | +0.75 (+1.78%) | 1,633,731 |
| 26 Oct 2020 | CNY | 42.74 | 42.92 | 41.68 | 42.22 | 42.22 | -0.35 (-0.82%) | 1,465,309 |
| 23 Oct 2020 | CNY | 43.64 | 44.24 | 42.5 | 42.57 | 42.57 | -1.29 (-2.94%) | 1,654,881 |
| 22 Oct 2020 | CNY | 43.56 | 44.04 | 43.2 | 43.86 | 43.86 | -0.03 (-0.07%) | 1,012,281 |
| 21 Oct 2020 | CNY | 45.05 | 45.15 | 43.75 | 43.89 | 43.89 | -1.14 (-2.53%) | 2,321,210 |
