| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 29.8267 | 30.3267 | 29.6667 | 30.2 | 30.2 | +0.387 (+1.30%) | 1,166,550 |
| 30 Nov 2020 | CNY | 29.8133 | 30.22 | 29.5333 | 29.8133 | 29.8133 | -0.087 (-0.29%) | 1,101,900 |
| 27 Nov 2020 | CNY | 30.74 | 31 | 29.7733 | 29.9 | 29.9 | -0.84 (-2.73%) | 1,450,500 |
| 26 Nov 2020 | CNY | 30.7733 | 31.2533 | 30.4533 | 30.74 | 30.74 | +0.04 (+0.13%) | 1,356,150 |
| 25 Nov 2020 | CNY | 31.2533 | 31.2667 | 30.2667 | 30.7 | 30.7 | -0.253 (-0.82%) | 1,496,095 |
| 24 Nov 2020 | CNY | 30.86 | 31.4733 | 30.74 | 30.9533 | 30.9533 | +0.067 (+0.22%) | 1,257,300 |
| 23 Nov 2020 | CNY | 31.8333 | 31.8533 | 30.72 | 30.8867 | 30.8867 | -0.967 (-3.03%) | 1,701,750 |
| 20 Nov 2020 | CNY | 31.46 | 31.94 | 31.1267 | 31.8533 | 31.8533 | +0.487 (+1.55%) | 1,735,054 |
| 19 Nov 2020 | CNY | 30.7933 | 31.6667 | 30.34 | 31.3667 | 31.3667 | +0.52 (+1.69%) | 1,621,350 |
| 18 Nov 2020 | CNY | 30.6867 | 31.1267 | 30.4133 | 30.8467 | 30.8467 | +0.22 (+0.72%) | 1,313,779 |
| 17 Nov 2020 | CNY | 31.3333 | 31.3333 | 30.14 | 30.6267 | 30.6267 | -0.607 (-1.94%) | 1,899,304 |
| 16 Nov 2020 | CNY | 31.6133 | 32.1067 | 30.7 | 31.2333 | 31.2333 | -0.58 (-1.82%) | 1,734,370 |
| 13 Nov 2020 | CNY | 31.6267 | 32.0867 | 30.8867 | 31.8133 | 31.8133 | +0.273 (+0.87%) | 1,666,950 |
| 12 Nov 2020 | CNY | 32.1867 | 32.9667 | 31.26 | 31.54 | 31.54 | -0.713 (-2.21%) | 2,768,100 |
| 11 Nov 2020 | CNY | 34.4867 | 34.8333 | 32.18 | 32.2533 | 32.2533 | -2.347 (-6.78%) | 3,996,955 |
| 10 Nov 2020 | CNY | 36.4133 | 36.4133 | 33.88 | 34.6 | 34.6 | -1.92 (-5.26%) | 5,211,750 |
| 9 Nov 2020 | CNY | 35.36 | 36.92 | 35.3333 | 36.52 | 36.52 | +1.413 (+4.03%) | 6,221,313 |
| 6 Nov 2020 | CNY | 35.72 | 35.9 | 34.82 | 35.1067 | 35.1067 | -0.8 (-2.23%) | 3,537,000 |
| 5 Nov 2020 | CNY | 33.98 | 35.9267 | 33.74 | 35.9067 | 35.9067 | +2.407 (+7.18%) | 5,723,139 |
| 4 Nov 2020 | CNY | 34.5733 | 34.5933 | 33.4067 | 33.5 | 33.5 | -0.767 (-2.24%) | 2,742,600 |
| 3 Nov 2020 | CNY | 33.54 | 34.58 | 33.4333 | 34.2667 | 34.2667 | +0.833 (+2.49%) | 3,046,350 |
| 2 Nov 2020 | CNY | 33.52 | 33.84 | 32.7333 | 33.4333 | 33.4333 | -0.007 (-0.02%) | 2,878,380 |
| 30 Oct 2020 | CNY | 34.5333 | 35.22 | 33.3867 | 33.44 | 33.44 | -0.96 (-2.79%) | 4,025,782 |
| 29 Oct 2020 | CNY | 34.0067 | 35.8533 | 34 | 34.4 | 34.4 | -0.667 (-1.90%) | 4,477,467 |
| 28 Oct 2020 | CNY | 36.9333 | 36.9333 | 34.2667 | 35.0667 | 35.0667 | -1.847 (-5.00%) | 5,971,627 |
| 27 Oct 2020 | CNY | 35.2 | 36.9333 | 35.14 | 36.9133 | 36.9133 | +1.413 (+3.98%) | 6,394,038 |
| 26 Oct 2020 | CNY | 35.3333 | 36.1333 | 34.6867 | 35.5 | 35.5 | -0.367 (-1.02%) | 4,721,700 |
| 23 Oct 2020 | CNY | 36.12 | 37.7667 | 35.3467 | 35.8667 | 35.8667 | -2.2 (-5.78%) | 8,616,430 |
| 22 Oct 2020 | CNY | 37.98 | 40 | 37.5067 | 38.0667 | 38.0667 | -3.28 (-7.93%) | 10,968,928 |
| 21 Oct 2020 | CNY | 36.68 | 44.7467 | 34.3533 | 41.3467 | 41.3467 | +4.013 (+10.75%) | 14,359,348 |
