| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 29.89 | 30.33 | 29.61 | 29.75 | 29.75 | -0.09 (-0.30%) | 984,397 |
| 27 Nov 2020 | CNY | 29.72 | 30.08 | 29.35 | 29.84 | 29.84 | +0.07 (+0.24%) | 859,700 |
| 26 Nov 2020 | CNY | 30.31 | 30.42 | 29.5 | 29.77 | 29.77 | -0.73 (-2.39%) | 1,663,301 |
| 25 Nov 2020 | CNY | 30.23 | 30.84 | 30.09 | 30.5 | 30.5 | +0.27 (+0.89%) | 1,350,100 |
| 24 Nov 2020 | CNY | 30.63 | 30.91 | 30.16 | 30.23 | 30.23 | -0.4 (-1.31%) | 1,583,600 |
| 23 Nov 2020 | CNY | 31.7 | 31.91 | 30.4 | 30.63 | 30.63 | -1.1 (-3.47%) | 2,454,587 |
| 20 Nov 2020 | CNY | 32.65 | 32.86 | 31.55 | 31.73 | 31.73 | -1.17 (-3.56%) | 2,175,686 |
| 19 Nov 2020 | CNY | 32.89 | 33.44 | 32.6 | 32.9 | 32.9 | -0.38 (-1.14%) | 1,848,172 |
| 18 Nov 2020 | CNY | 32.62 | 34.2 | 32.26 | 33.28 | 33.28 | +0.78 (+2.40%) | 3,023,444 |
| 17 Nov 2020 | CNY | 33.35 | 33.84 | 32.45 | 32.5 | 32.5 | -0.88 (-2.64%) | 2,143,386 |
| 16 Nov 2020 | CNY | 34.33 | 34.98 | 33.2 | 33.38 | 33.38 | -1.33 (-3.83%) | 3,620,719 |
| 13 Nov 2020 | CNY | 36.5 | 36.5 | 34.38 | 34.71 | 34.71 | -1.34 (-3.72%) | 3,522,575 |
| 12 Nov 2020 | CNY | 33.9 | 36.26 | 32.65 | 36.05 | 36.05 | +1.91 (+5.59%) | 5,148,727 |
| 11 Nov 2020 | CNY | 34.65 | 36.7 | 34.14 | 34.14 | 34.14 | -0.78 (-2.23%) | 4,558,186 |
| 10 Nov 2020 | CNY | 36.09 | 36.09 | 34.57 | 34.92 | 34.92 | -1.23 (-3.40%) | 3,276,244 |
| 9 Nov 2020 | CNY | 35.3 | 36.15 | 34.22 | 36.15 | 36.15 | +1.03 (+2.93%) | 5,993,048 |
| 6 Nov 2020 | CNY | 34.8 | 35.9 | 33.55 | 35.12 | 35.12 | +0.27 (+0.77%) | 5,522,372 |
| 5 Nov 2020 | CNY | 34.84 | 35.52 | 34.02 | 34.85 | 34.85 | -0.15 (-0.43%) | 4,128,551 |
| 4 Nov 2020 | CNY | 34.01 | 35.95 | 33.98 | 35 | 35 | +0.77 (+2.25%) | 5,671,508 |
| 3 Nov 2020 | CNY | 33 | 35.28 | 33 | 34.23 | 34.23 | +0.96 (+2.89%) | 4,932,058 |
| 2 Nov 2020 | CNY | 31.62 | 33.66 | 30.8 | 33.27 | 33.27 | +1.96 (+6.26%) | 4,105,531 |
| 30 Oct 2020 | CNY | 32.88 | 33.6 | 31.25 | 31.31 | 31.31 | -1.87 (-5.64%) | 3,057,083 |
| 29 Oct 2020 | CNY | 32.3 | 33.35 | 31.77 | 33.18 | 33.18 | +0.86 (+2.66%) | 2,905,200 |
| 28 Oct 2020 | CNY | 32.16 | 32.69 | 31.38 | 32.32 | 32.32 | +0.4 (+1.25%) | 2,067,869 |
| 27 Oct 2020 | CNY | 32.67 | 33.36 | 31.41 | 31.92 | 31.92 | -0.63 (-1.94%) | 2,797,116 |
| 26 Oct 2020 | CNY | 33.08 | 33.28 | 32.22 | 32.55 | 32.55 | -0.55 (-1.66%) | 2,730,300 |
| 23 Oct 2020 | CNY | 33.46 | 33.93 | 32.65 | 33.1 | 33.1 | -0.35 (-1.05%) | 3,878,094 |
| 22 Oct 2020 | CNY | 32.42 | 33.86 | 31.58 | 33.45 | 33.45 | +0.89 (+2.73%) | 4,456,296 |
| 21 Oct 2020 | CNY | 32.49 | 32.99 | 31.8 | 32.56 | 32.56 | +0.44 (+1.37%) | 2,597,500 |
| 20 Oct 2020 | CNY | 31.71 | 32.29 | 31.2 | 32.12 | 32.12 | +0.45 (+1.42%) | 1,762,000 |
