| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 30.0056 | 30.6556 | 29.8389 | 30.2611 | 30.2611 | +0.028 (+0.09%) | 1,042,754 |
| 30 Nov 2020 | CNY | 29.5333 | 30.2611 | 29.2556 | 30.2333 | 30.2333 | +0.706 (+2.39%) | 1,236,362 |
| 27 Nov 2020 | CNY | 29.3667 | 29.6944 | 29.0056 | 29.5278 | 29.5278 | +0.261 (+0.89%) | 643,770 |
| 26 Nov 2020 | CNY | 29.45 | 29.8056 | 29.0556 | 29.2667 | 29.2667 | -0.178 (-0.60%) | 622,800 |
| 25 Nov 2020 | CNY | 29.9444 | 30.1944 | 28.9278 | 29.4444 | 29.4444 | -0.722 (-2.39%) | 1,486,836 |
| 24 Nov 2020 | CNY | 30 | 30.3833 | 29.7278 | 30.1667 | 30.1667 | +0.056 (+0.18%) | 1,217,520 |
| 23 Nov 2020 | CNY | 30.45 | 30.45 | 29.7222 | 30.1111 | 30.1111 | -0.167 (-0.55%) | 1,350,990 |
| 20 Nov 2020 | CNY | 30.8833 | 31.4222 | 30.1944 | 30.2778 | 30.2778 | -0.611 (-1.98%) | 1,664,460 |
| 19 Nov 2020 | CNY | 30.5889 | 31.2667 | 30.4889 | 30.8889 | 30.8889 | -0.056 (-0.18%) | 982,080 |
| 18 Nov 2020 | CNY | 31.5556 | 31.6111 | 30.5556 | 30.9444 | 30.9444 | -0.422 (-1.35%) | 1,598,563 |
| 17 Nov 2020 | CNY | 32.8722 | 32.8722 | 31.0278 | 31.3667 | 31.3667 | -1.567 (-4.76%) | 2,964,690 |
| 16 Nov 2020 | CNY | 32.9833 | 33.3333 | 32.5445 | 32.9333 | 32.9333 | -0.028 (-0.08%) | 1,598,940 |
| 13 Nov 2020 | CNY | 32.9833 | 33.4556 | 32.7945 | 32.9611 | 32.9611 | -0.15 (-0.45%) | 1,426,680 |
| 12 Nov 2020 | CNY | 33.3278 | 33.6056 | 32.8444 | 33.1111 | 33.1111 | -0.117 (-0.35%) | 793,620 |
| 11 Nov 2020 | CNY | 33.5889 | 34.1667 | 33.1222 | 33.2278 | 33.2278 | -0.544 (-1.61%) | 1,316,761 |
| 10 Nov 2020 | CNY | 35.3778 | 35.3778 | 33.7556 | 33.7722 | 33.7722 | -1.611 (-4.55%) | 2,736,720 |
| 9 Nov 2020 | CNY | 34.4667 | 35.7389 | 33.9167 | 35.3833 | 35.3833 | +1.022 (+2.97%) | 2,450,979 |
| 6 Nov 2020 | CNY | 34.7778 | 34.7778 | 33.7778 | 34.3611 | 34.3611 | -0.417 (-1.20%) | 1,450,162 |
| 5 Nov 2020 | CNY | 34.6444 | 35.0445 | 34.1 | 34.7778 | 34.7778 | +0.25 (+0.72%) | 1,681,380 |
| 4 Nov 2020 | CNY | 34.8556 | 35.3667 | 34.1667 | 34.5278 | 34.5278 | -0.85 (-2.40%) | 2,586,690 |
| 3 Nov 2020 | CNY | 34.6111 | 35.6389 | 34.0556 | 35.3778 | 35.3778 | +0.656 (+1.89%) | 2,751,210 |
| 2 Nov 2020 | CNY | 33.8333 | 35.1111 | 33.5389 | 34.7222 | 34.7222 | +0.706 (+2.07%) | 2,803,815 |
| 30 Oct 2020 | CNY | 33.7778 | 34.7056 | 33.45 | 34.0167 | 34.0167 | -0.039 (-0.11%) | 2,436,210 |
| 29 Oct 2020 | CNY | 33.6833 | 34.8889 | 33.5 | 34.0556 | 34.0556 | +0.261 (+0.77%) | 3,023,208 |
| 28 Oct 2020 | CNY | 34.1611 | 34.8833 | 33.6667 | 33.7945 | 33.7945 | -0.533 (-1.55%) | 1,789,830 |
| 27 Oct 2020 | CNY | 33.3389 | 34.6 | 33.3333 | 34.3278 | 34.3278 | +0.628 (+1.86%) | 2,723,490 |
| 26 Oct 2020 | CNY | 32.5 | 33.7 | 31.9778 | 33.7 | 33.7 | +1.839 (+5.77%) | 2,782,492 |
| 23 Oct 2020 | CNY | 32.7722 | 33.0389 | 31.7778 | 31.8611 | 31.8611 | -0.917 (-2.80%) | 1,346,983 |
| 22 Oct 2020 | CNY | 32.7833 | 33.0445 | 32.0556 | 32.7778 | 32.7778 | -0.205 (-0.62%) | 1,194,894 |
| 21 Oct 2020 | CNY | 32.7833 | 33.4945 | 32.4222 | 32.9833 | 32.9833 | +0.144 (+0.44%) | 1,379,097 |
