| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 39.73 | 40.45 | 39.58 | 39.96 | 39.96 | +0.11 (+0.28%) | 1,960,186 |
| 27 Nov 2020 | CNY | 39.78 | 40.6 | 39.49 | 39.85 | 39.85 | +0.22 (+0.56%) | 1,804,329 |
| 26 Nov 2020 | CNY | 40 | 40.56 | 39.52 | 39.63 | 39.63 | -0.63 (-1.56%) | 1,844,420 |
| 25 Nov 2020 | CNY | 40.33 | 41.07 | 40.13 | 40.26 | 40.26 | -0.05 (-0.12%) | 2,549,714 |
| 24 Nov 2020 | CNY | 40.15 | 41.2 | 40.15 | 40.31 | 40.31 | -0.51 (-1.25%) | 2,418,812 |
| 23 Nov 2020 | CNY | 41.99 | 42.95 | 40.4 | 40.82 | 40.82 | -0.44 (-1.07%) | 4,569,226 |
| 20 Nov 2020 | CNY | 39.89 | 41.69 | 39.12 | 41.26 | 41.26 | +1.61 (+4.06%) | 4,373,765 |
| 19 Nov 2020 | CNY | 39 | 39.87 | 38.42 | 39.65 | 39.65 | +0.42 (+1.07%) | 1,811,761 |
| 18 Nov 2020 | CNY | 39.97 | 40.38 | 39.1 | 39.23 | 39.23 | -0.71 (-1.78%) | 1,765,508 |
| 17 Nov 2020 | CNY | 40.47 | 40.78 | 39.45 | 39.94 | 39.94 | -0.39 (-0.97%) | 2,121,842 |
| 16 Nov 2020 | CNY | 40.45 | 40.58 | 39.51 | 40.33 | 40.33 | -0.17 (-0.42%) | 2,514,167 |
| 13 Nov 2020 | CNY | 39.18 | 40.99 | 38.64 | 40.5 | 40.5 | +1.33 (+3.40%) | 3,704,892 |
| 12 Nov 2020 | CNY | 39.9 | 40.36 | 39.09 | 39.17 | 39.17 | -0.52 (-1.31%) | 1,548,653 |
| 11 Nov 2020 | CNY | 40.58 | 40.74 | 39.5 | 39.69 | 39.69 | -0.97 (-2.39%) | 2,344,270 |
| 10 Nov 2020 | CNY | 40.9 | 41.28 | 40.28 | 40.66 | 40.66 | -0.03 (-0.07%) | 2,901,164 |
| 9 Nov 2020 | CNY | 39.1 | 41.49 | 38.58 | 40.69 | 40.69 | +1.85 (+4.76%) | 4,771,412 |
| 6 Nov 2020 | CNY | 39.18 | 39.31 | 38.48 | 38.84 | 38.84 | -0.34 (-0.87%) | 2,695,892 |
| 5 Nov 2020 | CNY | 39.05 | 39.3 | 38.18 | 39.18 | 39.18 | +0.48 (+1.24%) | 3,477,797 |
| 4 Nov 2020 | CNY | 38.41 | 39.3 | 38.41 | 38.7 | 38.7 | +0.45 (+1.18%) | 3,530,709 |
| 3 Nov 2020 | CNY | 37.58 | 38.55 | 37.55 | 38.25 | 38.25 | +0.83 (+2.22%) | 3,362,898 |
| 2 Nov 2020 | CNY | 38.48 | 38.9 | 36.85 | 37.42 | 37.42 | -1.13 (-2.93%) | 4,167,815 |
| 30 Oct 2020 | CNY | 41.48 | 41.66 | 38.32 | 38.55 | 38.55 | -2.86 (-6.91%) | 6,620,008 |
| 29 Oct 2020 | CNY | 41.02 | 41.59 | 40.7 | 41.41 | 41.41 | -0.51 (-1.22%) | 2,559,667 |
| 28 Oct 2020 | CNY | 42.76 | 42.94 | 41.68 | 41.92 | 41.92 | -0.83 (-1.94%) | 2,331,755 |
| 27 Oct 2020 | CNY | 42.3 | 43.43 | 42.1 | 42.75 | 42.75 | +0.37 (+0.87%) | 1,951,954 |
| 26 Oct 2020 | CNY | 42.17 | 42.8 | 40.9 | 42.38 | 42.38 | +0.19 (+0.45%) | 1,689,302 |
| 23 Oct 2020 | CNY | 44.03 | 44.5 | 42.17 | 42.19 | 42.19 | -1.96 (-4.44%) | 2,783,845 |
| 22 Oct 2020 | CNY | 44.72 | 45.09 | 44.02 | 44.15 | 44.15 | -0.85 (-1.89%) | 1,953,272 |
| 21 Oct 2020 | CNY | 45.75 | 45.75 | 44.4 | 45 | 45 | -0.45 (-0.99%) | 1,673,300 |
| 20 Oct 2020 | CNY | 44.51 | 45.5 | 44.51 | 45.45 | 45.45 | +0.77 (+1.72%) | 1,831,106 |
