| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 33.5035 | 34.4414 | 33.1035 | 33.7862 | 33.7862 | +0.124 (+0.37%) | 1,840,109 |
| 30 Nov 2020 | CNY | 34.6138 | 34.9379 | 33.6414 | 33.6621 | 33.6621 | -0.683 (-1.99%) | 1,991,285 |
| 27 Nov 2020 | CNY | 35.3103 | 35.3655 | 33.8 | 34.3448 | 34.3448 | -0.724 (-2.07%) | 1,754,065 |
| 26 Nov 2020 | CNY | 35.669 | 35.7586 | 34.469 | 35.069 | 35.069 | -0.255 (-0.72%) | 2,860,560 |
| 25 Nov 2020 | CNY | 37.2552 | 37.5517 | 35.2414 | 35.3241 | 35.3241 | -1.862 (-5.01%) | 3,824,520 |
| 24 Nov 2020 | CNY | 36.1448 | 37.9241 | 35.7379 | 37.1862 | 37.1862 | +1.048 (+2.90%) | 3,193,770 |
| 23 Nov 2020 | CNY | 36.8483 | 36.8483 | 35.4621 | 36.1379 | 36.1379 | -0.69 (-1.87%) | 2,998,443 |
| 20 Nov 2020 | CNY | 35.5172 | 37.4483 | 34.6552 | 36.8276 | 36.8276 | +1.966 (+5.64%) | 4,207,610 |
| 19 Nov 2020 | CNY | 33.8 | 35.3655 | 33.6621 | 34.8621 | 34.8621 | +1.117 (+3.31%) | 4,425,012 |
| 18 Nov 2020 | CNY | 36.3862 | 36.669 | 33.5862 | 33.7448 | 33.7448 | -2.897 (-7.91%) | 6,048,142 |
| 17 Nov 2020 | CNY | 37.0483 | 37.3103 | 35.5172 | 36.6414 | 36.6414 | +0.166 (+0.45%) | 2,967,860 |
| 16 Nov 2020 | CNY | 36.8345 | 37.1517 | 36.2483 | 36.4759 | 36.4759 | +0.007 (+0.02%) | 2,596,660 |
| 13 Nov 2020 | CNY | 37.9793 | 38.1793 | 36 | 36.469 | 36.469 | -0.945 (-2.53%) | 4,311,250 |
| 12 Nov 2020 | CNY | 37.931 | 39.2966 | 36.6897 | 37.4138 | 37.4138 | +0.117 (+0.31%) | 5,468,421 |
| 11 Nov 2020 | CNY | 36.5931 | 38.869 | 36.069 | 37.2966 | 37.2966 | +0.538 (+1.46%) | 5,067,750 |
| 10 Nov 2020 | CNY | 35.6828 | 37.1035 | 34.4966 | 36.7586 | 36.7586 | +1.241 (+3.50%) | 5,192,249 |
| 9 Nov 2020 | CNY | 34.8276 | 36.0552 | 33.7931 | 35.5172 | 35.5172 | +1.441 (+4.23%) | 4,011,643 |
| 6 Nov 2020 | CNY | 34.1379 | 35.069 | 33.4552 | 34.0759 | 34.0759 | +0.234 (+0.69%) | 5,309,707 |
| 5 Nov 2020 | CNY | 33.0897 | 34.4759 | 33.0897 | 33.8414 | 33.8414 | +0.462 (+1.38%) | 7,216,779 |
| 4 Nov 2020 | CNY | 31.5862 | 34.1379 | 31.5035 | 33.3793 | 33.3793 | +2.345 (+7.56%) | 10,300,346 |
| 3 Nov 2020 | CNY | 30.0138 | 31.6207 | 29.4828 | 31.0345 | 31.0345 | +1.034 (+3.45%) | 7,675,660 |
| 2 Nov 2020 | CNY | 27.8483 | 30.0897 | 27.5931 | 30 | 30 | +2.248 (+8.10%) | 9,532,948 |
| 30 Oct 2020 | CNY | 27.6759 | 28.3448 | 27.2069 | 27.7517 | 27.7517 | +0.083 (+0.30%) | 3,991,948 |
| 29 Oct 2020 | CNY | 27.1448 | 27.8138 | 26.9241 | 27.669 | 27.669 | +0.29 (+1.06%) | 2,128,863 |
| 28 Oct 2020 | CNY | 27.9724 | 28.4276 | 26.9586 | 27.3793 | 27.3793 | -0.765 (-2.72%) | 3,169,176 |
| 27 Oct 2020 | CNY | 28.0621 | 28.4276 | 27.7241 | 28.1448 | 28.1448 | -0.131 (-0.46%) | 2,917,893 |
| 26 Oct 2020 | CNY | 27.9448 | 28.6897 | 27.6759 | 28.2759 | 28.2759 | +0.352 (+1.26%) | 3,049,180 |
| 23 Oct 2020 | CNY | 28.6276 | 29.6552 | 27.7241 | 27.9241 | 27.9241 | -0.89 (-3.09%) | 3,271,635 |
| 22 Oct 2020 | CNY | 29.1655 | 29.3793 | 28.6207 | 28.8138 | 28.8138 | -0.51 (-1.74%) | 2,643,206 |
| 21 Oct 2020 | CNY | 29.2069 | 29.4483 | 28.6552 | 29.3241 | 29.3241 | +0.324 (+1.12%) | 2,363,645 |
