| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 28.5 | 28.5 | 28.1 | 28.15 | 28.15 | +0.05 (+0.18%) | 310,600 |
| 27 Nov 2020 | CNY | 28.31 | 28.31 | 28.04 | 28.1 | 28.1 | -0.11 (-0.39%) | 309,700 |
| 26 Nov 2020 | CNY | 28.38 | 28.55 | 28.15 | 28.21 | 28.21 | -0.17 (-0.60%) | 301,000 |
| 25 Nov 2020 | CNY | 28.7 | 28.75 | 28.27 | 28.38 | 28.38 | -0.15 (-0.53%) | 515,600 |
| 24 Nov 2020 | CNY | 28.92 | 28.92 | 28.5 | 28.53 | 28.53 | -0.2 (-0.70%) | 460,949 |
| 23 Nov 2020 | CNY | 29.08 | 29.39 | 28.57 | 28.73 | 28.73 | -0.46 (-1.58%) | 573,141 |
| 20 Nov 2020 | CNY | 29.08 | 29.29 | 28.93 | 29.19 | 29.19 | +0.16 (+0.55%) | 277,300 |
| 19 Nov 2020 | CNY | 29.2 | 29.2 | 28.82 | 29.03 | 29.03 | -0.03 (-0.10%) | 330,000 |
| 18 Nov 2020 | CNY | 29.01 | 29.49 | 28.92 | 29.06 | 29.06 | +0.06 (+0.21%) | 411,100 |
| 17 Nov 2020 | CNY | 29.76 | 29.95 | 28.8 | 29 | 29 | -0.65 (-2.19%) | 873,300 |
| 16 Nov 2020 | CNY | 29.4 | 30 | 29.37 | 29.65 | 29.65 | +0.25 (+0.85%) | 547,841 |
| 13 Nov 2020 | CNY | 29.52 | 29.65 | 29.12 | 29.4 | 29.4 | -0.16 (-0.54%) | 461,700 |
| 12 Nov 2020 | CNY | 30.1 | 30.31 | 29.36 | 29.56 | 29.56 | -0.74 (-2.44%) | 912,900 |
| 11 Nov 2020 | CNY | 30.78 | 30.85 | 30.06 | 30.3 | 30.3 | -0.59 (-1.91%) | 682,500 |
| 10 Nov 2020 | CNY | 30.33 | 30.9 | 30.1 | 30.89 | 30.89 | +0.6 (+1.98%) | 1,150,510 |
| 9 Nov 2020 | CNY | 30 | 30.56 | 29.92 | 30.29 | 30.29 | +0.29 (+0.97%) | 712,500 |
| 6 Nov 2020 | CNY | 30.48 | 30.53 | 29.9 | 30 | 30 | -0.48 (-1.57%) | 682,500 |
| 5 Nov 2020 | CNY | 30.47 | 30.57 | 30.14 | 30.48 | 30.48 | +0.28 (+0.93%) | 669,188 |
| 4 Nov 2020 | CNY | 30.25 | 30.5 | 29.99 | 30.2 | 30.2 | -0.1 (-0.33%) | 816,800 |
| 3 Nov 2020 | CNY | 30.2 | 30.46 | 30.02 | 30.3 | 30.3 | +0.01 (+0.03%) | 1,086,700 |
| 2 Nov 2020 | CNY | 29.53 | 30.4 | 29.32 | 30.29 | 30.29 | +0.69 (+2.33%) | 1,904,899 |
| 30 Oct 2020 | CNY | 32 | 32 | 29.16 | 29.6 | 29.6 | -3.2 (-9.76%) | 3,946,700 |
| 29 Oct 2020 | CNY | 30.99 | 32.88 | 30.58 | 32.8 | 32.8 | +1.55 (+4.96%) | 3,355,060 |
| 28 Oct 2020 | CNY | 30.79 | 31.3 | 30.23 | 31.25 | 31.25 | +0.51 (+1.66%) | 1,349,100 |
| 27 Oct 2020 | CNY | 31.27 | 31.54 | 30.7 | 30.74 | 30.74 | -0.49 (-1.57%) | 1,351,100 |
| 26 Oct 2020 | CNY | 30.37 | 31.5 | 30.03 | 31.23 | 31.23 | +0.94 (+3.10%) | 1,818,050 |
| 23 Oct 2020 | CNY | 31.39 | 31.89 | 30.12 | 30.29 | 30.29 | -1.18 (-3.75%) | 2,418,910 |
| 22 Oct 2020 | CNY | 31.9 | 32.7 | 31.08 | 31.47 | 31.47 | +0.14 (+0.45%) | 2,840,840 |
| 21 Oct 2020 | CNY | 32 | 32.9 | 31.2 | 31.33 | 31.33 | -0.17 (-0.54%) | 2,950,179 |
| 20 Oct 2020 | CNY | 30.48 | 31.88 | 30.02 | 31.5 | 31.5 | +1 (+3.28%) | 2,060,173 |
