| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 38.5 | 39.11 | 38.42 | 38.88 | 38.88 | +0.17 (+0.44%) | 676,370 |
| 30 Nov 2020 | CNY | 39.31 | 39.32 | 38.56 | 38.71 | 38.71 | -0.55 (-1.40%) | 857,586 |
| 27 Nov 2020 | CNY | 39.05 | 39.64 | 38.76 | 39.26 | 39.26 | +0.21 (+0.54%) | 933,200 |
| 26 Nov 2020 | CNY | 39.59 | 39.9 | 38.87 | 39.05 | 39.05 | -0.74 (-1.86%) | 1,011,404 |
| 25 Nov 2020 | CNY | 40.77 | 40.77 | 39.7 | 39.79 | 39.79 | -0.83 (-2.04%) | 1,277,800 |
| 24 Nov 2020 | CNY | 40.25 | 40.65 | 39.32 | 40.62 | 40.62 | +0.4 (+0.99%) | 1,701,245 |
| 23 Nov 2020 | CNY | 41 | 41 | 40.12 | 40.22 | 40.22 | -0.78 (-1.90%) | 1,806,651 |
| 20 Nov 2020 | CNY | 39.48 | 41.3 | 39.1 | 41 | 41 | +1.41 (+3.56%) | 2,717,616 |
| 19 Nov 2020 | CNY | 39.62 | 40.83 | 39.47 | 39.59 | 39.59 | -0.35 (-0.88%) | 1,952,064 |
| 18 Nov 2020 | CNY | 39.09 | 39.99 | 38.9 | 39.94 | 39.94 | +0.65 (+1.65%) | 2,160,193 |
| 17 Nov 2020 | CNY | 38.99 | 39.53 | 38.6 | 39.29 | 39.29 | +0.17 (+0.43%) | 1,422,100 |
| 16 Nov 2020 | CNY | 37.8 | 39.2 | 37.79 | 39.12 | 39.12 | +1.41 (+3.74%) | 1,452,590 |
| 13 Nov 2020 | CNY | 37.42 | 37.98 | 37.28 | 37.71 | 37.71 | -0.05 (-0.13%) | 645,047 |
| 12 Nov 2020 | CNY | 38.7 | 38.98 | 37.6 | 37.76 | 37.76 | -1.08 (-2.78%) | 1,195,105 |
| 11 Nov 2020 | CNY | 38.91 | 39.54 | 38.3 | 38.84 | 38.84 | -0.09 (-0.23%) | 1,367,633 |
| 10 Nov 2020 | CNY | 39.55 | 39.69 | 38.82 | 38.93 | 38.93 | -0.5 (-1.27%) | 1,474,392 |
| 9 Nov 2020 | CNY | 38.77 | 39.86 | 38.59 | 39.43 | 39.43 | +0.88 (+2.28%) | 1,841,739 |
| 6 Nov 2020 | CNY | 38.08 | 38.83 | 38.08 | 38.55 | 38.55 | +0.39 (+1.02%) | 1,512,220 |
| 5 Nov 2020 | CNY | 37.98 | 38.23 | 37.56 | 38.16 | 38.16 | +0.46 (+1.22%) | 1,101,752 |
| 4 Nov 2020 | CNY | 37.66 | 37.99 | 37.31 | 37.7 | 37.7 | +0.08 (+0.21%) | 959,153 |
| 3 Nov 2020 | CNY | 36.44 | 37.63 | 36.42 | 37.62 | 37.62 | +1.34 (+3.69%) | 1,173,880 |
| 2 Nov 2020 | CNY | 36.75 | 37.08 | 35.69 | 36.28 | 36.28 | -0.6 (-1.63%) | 1,270,127 |
| 30 Oct 2020 | CNY | 38.4 | 38.48 | 36.88 | 36.88 | 36.88 | -1.42 (-3.71%) | 1,662,341 |
| 29 Oct 2020 | CNY | 38.36 | 38.79 | 38.25 | 38.3 | 38.3 | -0.66 (-1.69%) | 1,091,043 |
| 28 Oct 2020 | CNY | 38.9 | 39.17 | 38.12 | 38.96 | 38.96 | +0.02 (+0.05%) | 1,458,293 |
| 27 Oct 2020 | CNY | 39.7 | 39.97 | 38.63 | 38.94 | 38.94 | -1.11 (-2.77%) | 1,784,275 |
| 26 Oct 2020 | CNY | 39.43 | 40.12 | 38.47 | 40.05 | 40.05 | +0.57 (+1.44%) | 1,713,639 |
| 23 Oct 2020 | CNY | 39.8 | 40.2 | 39.28 | 39.48 | 39.48 | -0.26 (-0.65%) | 1,638,636 |
| 22 Oct 2020 | CNY | 40 | 40.75 | 39.5 | 39.74 | 39.74 | -0.57 (-1.41%) | 2,170,353 |
| 21 Oct 2020 | CNY | 38.71 | 41.55 | 38.71 | 40.31 | 40.31 | +1.48 (+3.81%) | 3,122,861 |
