| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 37.41 | 38.87 | 37.3 | 38.21 | 38.21 | +0.56 (+1.49%) | 5,814,414 |
| 30 Nov 2020 | CNY | 37.22 | 37.89 | 36.69 | 37.65 | 37.65 | +0.45 (+1.21%) | 5,247,216 |
| 27 Nov 2020 | CNY | 37.65 | 37.85 | 36.79 | 37.2 | 37.2 | -0.48 (-1.27%) | 3,519,819 |
| 26 Nov 2020 | CNY | 37.84 | 38.22 | 37.52 | 37.68 | 37.68 | -0.1 (-0.26%) | 3,555,940 |
| 25 Nov 2020 | CNY | 38.29 | 38.9 | 37.37 | 37.78 | 37.78 | -0.4 (-1.05%) | 5,744,618 |
| 24 Nov 2020 | CNY | 37.04 | 38.19 | 36.76 | 38.18 | 38.18 | +0.99 (+2.66%) | 6,280,123 |
| 23 Nov 2020 | CNY | 37.48 | 37.95 | 36.84 | 37.19 | 37.19 | -0.33 (-0.88%) | 6,049,234 |
| 20 Nov 2020 | CNY | 36.04 | 38.67 | 35.92 | 37.52 | 37.52 | +1.46 (+4.05%) | 11,212,989 |
| 19 Nov 2020 | CNY | 34.8 | 36.26 | 34.8 | 36.06 | 36.06 | +1.16 (+3.32%) | 7,629,257 |
| 18 Nov 2020 | CNY | 34.21 | 35.17 | 34.11 | 34.9 | 34.9 | +0.69 (+2.02%) | 4,174,418 |
| 17 Nov 2020 | CNY | 35.3 | 35.3 | 33.88 | 34.21 | 34.21 | -0.82 (-2.34%) | 4,740,700 |
| 16 Nov 2020 | CNY | 35.19 | 35.45 | 34.7 | 35.03 | 35.03 | -0.07 (-0.20%) | 4,198,611 |
| 13 Nov 2020 | CNY | 34.8 | 35.17 | 34.43 | 35.1 | 35.1 | +0.23 (+0.66%) | 3,653,841 |
| 12 Nov 2020 | CNY | 34.56 | 35.5 | 34 | 34.87 | 34.87 | +0.42 (+1.22%) | 7,358,179 |
| 11 Nov 2020 | CNY | 36.16 | 36.17 | 34.38 | 34.45 | 34.45 | -1.72 (-4.76%) | 8,779,853 |
| 10 Nov 2020 | CNY | 37.27 | 37.85 | 35.73 | 36.17 | 36.17 | -0.89 (-2.40%) | 9,305,552 |
| 9 Nov 2020 | CNY | 36.62 | 37.73 | 36.62 | 37.06 | 37.06 | +0.54 (+1.48%) | 6,673,381 |
| 6 Nov 2020 | CNY | 37.81 | 37.92 | 35.88 | 36.52 | 36.52 | -1.28 (-3.39%) | 7,849,263 |
| 5 Nov 2020 | CNY | 37.94 | 38.49 | 37 | 37.8 | 37.8 | +0.19 (+0.51%) | 6,111,002 |
| 4 Nov 2020 | CNY | 38.94 | 39.34 | 37.37 | 37.61 | 37.61 | -1.21 (-3.12%) | 4,991,028 |
| 3 Nov 2020 | CNY | 38.2 | 39.77 | 38.13 | 38.82 | 38.82 | +0.64 (+1.68%) | 5,521,012 |
| 2 Nov 2020 | CNY | 37.79 | 38.49 | 36.53 | 38.18 | 38.18 | +0.88 (+2.36%) | 5,309,413 |
| 30 Oct 2020 | CNY | 38.32 | 38.83 | 37.2 | 37.3 | 37.3 | -0.96 (-2.51%) | 5,479,752 |
| 29 Oct 2020 | CNY | 39 | 39.86 | 38.01 | 38.26 | 38.26 | -1.13 (-2.87%) | 6,917,236 |
| 28 Oct 2020 | CNY | 38.83 | 39.42 | 38.21 | 39.39 | 39.39 | +0.59 (+1.52%) | 4,029,103 |
| 27 Oct 2020 | CNY | 37.89 | 38.98 | 37.77 | 38.8 | 38.8 | +0.8 (+2.11%) | 6,275,312 |
| 26 Oct 2020 | CNY | 38.5 | 39.44 | 37.73 | 38 | 38 | -0.9 (-2.31%) | 4,440,411 |
| 23 Oct 2020 | CNY | 39.02 | 39.48 | 38.69 | 38.9 | 38.9 | -0.56 (-1.42%) | 3,248,397 |
| 22 Oct 2020 | CNY | 39.99 | 40.01 | 38.53 | 39.46 | 39.46 | -0.44 (-1.10%) | 4,089,662 |
| 21 Oct 2020 | CNY | 40.52 | 40.85 | 39.79 | 39.9 | 39.9 | -0.22 (-0.55%) | 4,797,449 |
