| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 31.98 | 33.5 | 31.86 | 32.8 | 32.8 | +0.82 (+2.56%) | 1,596,800 |
| 27 Nov 2020 | CNY | 31.89 | 35.16 | 31.17 | 31.98 | 31.98 | +0.02 (+0.06%) | 852,210 |
| 26 Nov 2020 | CNY | 31.6 | 32 | 31 | 31.96 | 31.96 | +0.41 (+1.30%) | 602,200 |
| 25 Nov 2020 | CNY | 32.13 | 32.38 | 31.46 | 31.55 | 31.55 | -0.6 (-1.87%) | 486,600 |
| 24 Nov 2020 | CNY | 32 | 32.48 | 31.8 | 32.15 | 32.15 | +0.01 (+0.03%) | 418,180 |
| 23 Nov 2020 | CNY | 32.74 | 32.75 | 31.82 | 32.14 | 32.14 | -0.49 (-1.50%) | 603,990 |
| 20 Nov 2020 | CNY | 32.33 | 32.92 | 32.33 | 32.63 | 32.63 | +0.33 (+1.02%) | 761,700 |
| 19 Nov 2020 | CNY | 31.8 | 32.32 | 31.62 | 32.3 | 32.3 | +0.55 (+1.73%) | 606,000 |
| 18 Nov 2020 | CNY | 31.58 | 32.18 | 31.36 | 31.75 | 31.75 | 0.0 (0.0%) | 476,200 |
| 17 Nov 2020 | CNY | 32.1 | 32.23 | 31.16 | 31.75 | 31.75 | -0.35 (-1.09%) | 628,000 |
| 16 Nov 2020 | CNY | 31.91 | 32.28 | 31.51 | 32.1 | 32.1 | +0.19 (+0.60%) | 451,272 |
| 13 Nov 2020 | CNY | 31.99 | 32.2 | 31.56 | 31.91 | 31.91 | -0.19 (-0.59%) | 385,130 |
| 12 Nov 2020 | CNY | 32.66 | 33.05 | 31.91 | 32.1 | 32.1 | -0.58 (-1.77%) | 560,200 |
| 11 Nov 2020 | CNY | 33.36 | 33.36 | 32.65 | 32.68 | 32.68 | -0.4 (-1.21%) | 565,300 |
| 10 Nov 2020 | CNY | 33.13 | 33.8 | 33.01 | 33.08 | 33.08 | -0.4 (-1.19%) | 793,592 |
| 9 Nov 2020 | CNY | 32.55 | 33.48 | 32.54 | 33.48 | 33.48 | +1.08 (+3.33%) | 948,210 |
| 6 Nov 2020 | CNY | 32.63 | 32.65 | 31.89 | 32.4 | 32.4 | -0.1 (-0.31%) | 585,490 |
| 5 Nov 2020 | CNY | 32.73 | 32.78 | 32.16 | 32.5 | 32.5 | +0.22 (+0.68%) | 661,000 |
| 4 Nov 2020 | CNY | 32.02 | 32.8 | 31.92 | 32.28 | 32.28 | +0.4 (+1.25%) | 847,980 |
| 3 Nov 2020 | CNY | 30.99 | 32 | 30.67 | 31.88 | 31.88 | +1.22 (+3.98%) | 868,674 |
| 2 Nov 2020 | CNY | 31.3 | 31.43 | 30.58 | 30.66 | 30.66 | -0.62 (-1.98%) | 807,020 |
| 30 Oct 2020 | CNY | 32.61 | 32.95 | 31.19 | 31.28 | 31.28 | -1.46 (-4.46%) | 1,032,544 |
| 29 Oct 2020 | CNY | 32.42 | 33 | 32.2 | 32.74 | 32.74 | -0.46 (-1.39%) | 640,890 |
| 28 Oct 2020 | CNY | 33.72 | 33.95 | 32.66 | 33.2 | 33.2 | -0.52 (-1.54%) | 749,280 |
| 27 Oct 2020 | CNY | 34.44 | 34.99 | 33.3 | 33.72 | 33.72 | -0.76 (-2.20%) | 778,590 |
| 26 Oct 2020 | CNY | 34.53 | 34.86 | 33.85 | 34.48 | 34.48 | -0.06 (-0.17%) | 473,140 |
| 23 Oct 2020 | CNY | 35.75 | 36.05 | 34.5 | 34.54 | 34.54 | -1.18 (-3.30%) | 829,100 |
| 22 Oct 2020 | CNY | 36 | 36 | 35.1 | 35.72 | 35.72 | -0.05 (-0.14%) | 540,900 |
| 21 Oct 2020 | CNY | 36.01 | 36.34 | 35.46 | 35.77 | 35.77 | -0.51 (-1.41%) | 741,700 |
| 20 Oct 2020 | CNY | 36.46 | 36.46 | 35.71 | 36.28 | 36.28 | -0.35 (-0.96%) | 986,290 |
