| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 37.51 | 39.1 | 37.39 | 39.08 | 39.08 | +1.2 (+3.17%) | 9,147,825 |
| 30 Nov 2020 | CNY | 38.74 | 38.74 | 37.2 | 37.88 | 37.88 | -0.88 (-2.27%) | 11,980,643 |
| 27 Nov 2020 | CNY | 38.8 | 39.12 | 37.9 | 38.76 | 38.76 | -0.24 (-0.62%) | 5,609,712 |
| 26 Nov 2020 | CNY | 38.71 | 39.13 | 38.4 | 39 | 39 | +0.1 (+0.26%) | 4,724,505 |
| 25 Nov 2020 | CNY | 39.43 | 39.57 | 38.66 | 38.9 | 38.9 | -0.59 (-1.49%) | 6,018,306 |
| 24 Nov 2020 | CNY | 39.56 | 39.76 | 38.52 | 39.49 | 39.49 | +0.32 (+0.82%) | 5,624,270 |
| 23 Nov 2020 | CNY | 39.5 | 39.7 | 38.91 | 39.17 | 39.17 | -0.23 (-0.58%) | 6,833,250 |
| 20 Nov 2020 | CNY | 38.5 | 39.5 | 38.23 | 39.4 | 39.4 | +0.83 (+2.15%) | 6,831,864 |
| 19 Nov 2020 | CNY | 38.35 | 38.83 | 37.7 | 38.57 | 38.57 | +0.37 (+0.97%) | 7,038,557 |
| 18 Nov 2020 | CNY | 39.6 | 39.81 | 37.79 | 38.2 | 38.2 | -1.2 (-3.05%) | 9,600,087 |
| 17 Nov 2020 | CNY | 39.99 | 40.29 | 38.62 | 39.4 | 39.4 | -0.51 (-1.28%) | 7,925,306 |
| 16 Nov 2020 | CNY | 39.05 | 40.28 | 39.05 | 39.91 | 39.91 | +0.26 (+0.66%) | 9,221,481 |
| 13 Nov 2020 | CNY | 39.55 | 40.17 | 39.01 | 39.65 | 39.65 | +0.35 (+0.89%) | 8,456,045 |
| 12 Nov 2020 | CNY | 37.84 | 39.43 | 37.7 | 39.3 | 39.3 | +1.83 (+4.88%) | 14,694,516 |
| 11 Nov 2020 | CNY | 40.06 | 40.42 | 37.31 | 37.47 | 37.47 | -2.82 (-7.00%) | 17,140,757 |
| 10 Nov 2020 | CNY | 40.28 | 40.97 | 39.63 | 40.29 | 40.29 | +0.01 (+0.02%) | 11,945,956 |
| 9 Nov 2020 | CNY | 40.7 | 41.47 | 38.66 | 40.28 | 40.28 | +0.12 (+0.30%) | 24,727,823 |
| 6 Nov 2020 | CNY | 45.51 | 45.66 | 39.96 | 40.16 | 40.16 | -4.64 (-10.36%) | 31,654,133 |
| 5 Nov 2020 | CNY | 43.02 | 45.29 | 42.38 | 44.8 | 44.8 | +2.4 (+5.66%) | 16,373,123 |
| 4 Nov 2020 | CNY | 42.24 | 42.98 | 42 | 42.4 | 42.4 | +0.41 (+0.98%) | 9,196,832 |
| 3 Nov 2020 | CNY | 42.7 | 43 | 41.49 | 41.99 | 41.99 | -0.2 (-0.47%) | 8,257,400 |
| 2 Nov 2020 | CNY | 41.31 | 42.93 | 41.21 | 42.19 | 42.19 | +1.15 (+2.80%) | 11,142,539 |
| 30 Oct 2020 | CNY | 41.82 | 42.37 | 41 | 41.04 | 41.04 | -1.07 (-2.54%) | 9,601,186 |
| 29 Oct 2020 | CNY | 41.5 | 42.38 | 41.21 | 42.11 | 42.11 | +0.09 (+0.21%) | 8,888,565 |
| 28 Oct 2020 | CNY | 42.02 | 42.3 | 41.5 | 42.02 | 42.02 | -0.19 (-0.45%) | 7,140,319 |
| 27 Oct 2020 | CNY | 40.82 | 42.22 | 40.62 | 42.21 | 42.21 | +1.08 (+2.63%) | 11,434,252 |
| 26 Oct 2020 | CNY | 40.65 | 41.42 | 39.62 | 41.13 | 41.13 | +0.35 (+0.86%) | 5,108,078 |
| 23 Oct 2020 | CNY | 42.01 | 42.45 | 40.41 | 40.78 | 40.78 | -0.93 (-2.23%) | 7,460,227 |
| 22 Oct 2020 | CNY | 42.31 | 42.82 | 41.33 | 41.71 | 41.71 | -0.85 (-2.00%) | 8,563,943 |
| 21 Oct 2020 | CNY | 43.39 | 43.65 | 42.2 | 42.56 | 42.56 | -0.72 (-1.66%) | 7,869,800 |
