| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 33.32 | 34.8 | 32.9333 | 34.2733 | 34.2733 | +0.947 (+2.84%) | 8,472,276 |
| 30 Nov 2020 | CNY | 31.68 | 33.7867 | 31.4533 | 33.3267 | 33.3267 | +1.333 (+4.17%) | 7,332,729 |
| 27 Nov 2020 | CNY | 31.4533 | 32.3667 | 30.7533 | 31.9933 | 31.9933 | +0.76 (+2.43%) | 4,969,057 |
| 26 Nov 2020 | CNY | 31.2333 | 31.4 | 30.6 | 31.2333 | 31.2333 | +0.067 (+0.21%) | 3,725,794 |
| 25 Nov 2020 | CNY | 32.54 | 32.6867 | 31.0667 | 31.1667 | 31.1667 | -1.34 (-4.12%) | 4,426,903 |
| 24 Nov 2020 | CNY | 31.2333 | 33.3133 | 30.8267 | 32.5067 | 32.5067 | +1.22 (+3.90%) | 8,934,732 |
| 23 Nov 2020 | CNY | 31.8 | 32.12 | 29 | 31.2867 | 31.2867 | +0.62 (+2.02%) | 9,968,499 |
| 20 Nov 2020 | CNY | 30.82 | 32.5133 | 30.5333 | 30.6667 | 30.6667 | -0.3 (-0.97%) | 10,130,502 |
| 19 Nov 2020 | CNY | 29.3133 | 31.1067 | 28.7733 | 30.9667 | 30.9667 | +1.447 (+4.90%) | 7,468,062 |
| 18 Nov 2020 | CNY | 29.4667 | 29.9133 | 29 | 29.52 | 29.52 | -0.24 (-0.81%) | 3,890,479 |
| 17 Nov 2020 | CNY | 30.1333 | 30.2333 | 29.4667 | 29.76 | 29.76 | -0.587 (-1.93%) | 5,177,418 |
| 16 Nov 2020 | CNY | 29.5333 | 30.38 | 28.72 | 30.3467 | 30.3467 | +1.107 (+3.78%) | 5,695,579 |
| 13 Nov 2020 | CNY | 29.0267 | 30.18 | 28.5 | 29.24 | 29.24 | +0.253 (+0.87%) | 5,037,661 |
| 12 Nov 2020 | CNY | 28.9467 | 29.6 | 28.3333 | 28.9867 | 28.9867 | +0.3 (+1.05%) | 3,166,329 |
| 11 Nov 2020 | CNY | 30 | 30.5333 | 28.4533 | 28.6867 | 28.6867 | -1.313 (-4.38%) | 4,935,388 |
| 10 Nov 2020 | CNY | 30.4333 | 31 | 29.64 | 30 | 30 | -0.767 (-2.49%) | 5,940,466 |
| 9 Nov 2020 | CNY | 29.1267 | 31.1133 | 28.4 | 30.7667 | 30.7667 | +2.213 (+7.75%) | 9,863,181 |
| 6 Nov 2020 | CNY | 29.0533 | 29.3267 | 28.4 | 28.5533 | 28.5533 | -0.633 (-2.17%) | 4,799,569 |
| 5 Nov 2020 | CNY | 29.4733 | 30.0533 | 28.6 | 29.1867 | 29.1867 | -0.44 (-1.49%) | 7,591,197 |
| 4 Nov 2020 | CNY | 26.92 | 30.72 | 26.5867 | 29.6267 | 29.6267 | +2.993 (+11.24%) | 15,629,592 |
| 3 Nov 2020 | CNY | 27.22 | 27.5267 | 26.1267 | 26.6333 | 26.6333 | -0.387 (-1.43%) | 7,291,447 |
| 2 Nov 2020 | CNY | 27.9933 | 27.9933 | 26.8 | 27.02 | 27.02 | -0.233 (-0.86%) | 4,406,682 |
| 30 Oct 2020 | CNY | 27.7733 | 28.12 | 27.0667 | 27.2533 | 27.2533 | -0.013 (-0.05%) | 6,534,019 |
| 29 Oct 2020 | CNY | 26.3333 | 27.5933 | 26.3333 | 27.2667 | 27.2667 | +0.347 (+1.29%) | 4,765,479 |
| 28 Oct 2020 | CNY | 26.6667 | 27.5533 | 26.4 | 26.92 | 26.92 | +0.253 (+0.95%) | 4,830,841 |
| 27 Oct 2020 | CNY | 25.5333 | 27.72 | 25.5333 | 26.6667 | 26.6667 | +1.447 (+5.74%) | 10,563,643 |
| 26 Oct 2020 | CNY | 24.7733 | 25.3333 | 23.7467 | 25.22 | 25.22 | +0.42 (+1.69%) | 4,409,994 |
| 23 Oct 2020 | CNY | 25.34 | 26.12 | 24.7067 | 24.8 | 24.8 | -0.867 (-3.38%) | 2,401,096 |
| 22 Oct 2020 | CNY | 26.08 | 26.22 | 25.3333 | 25.6667 | 25.6667 | -0.547 (-2.09%) | 3,241,726 |
| 21 Oct 2020 | CNY | 26.7 | 26.78 | 25.9733 | 26.2133 | 26.2133 | -0.293 (-1.11%) | 2,650,537 |
