| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 29.1 | 29.35 | 28.57 | 29.06 | 29.06 | -0.22 (-0.75%) | 4,585,600 |
| 20 Nov 2020 | CNY | 29.04 | 29.42 | 28.92 | 29.28 | 29.28 | +0.26 (+0.90%) | 3,794,620 |
| 19 Nov 2020 | CNY | 29.48 | 29.99 | 28.96 | 29.02 | 29.02 | -0.78 (-2.62%) | 5,765,550 |
| 18 Nov 2020 | CNY | 29.54 | 30.36 | 29.03 | 29.8 | 29.8 | +0.49 (+1.67%) | 6,206,075 |
| 17 Nov 2020 | CNY | 29.92 | 29.92 | 28.58 | 29.31 | 29.31 | -0.61 (-2.04%) | 6,551,725 |
| 16 Nov 2020 | CNY | 30.61 | 30.7 | 29.66 | 29.92 | 29.92 | -0.65 (-2.13%) | 6,794,775 |
| 13 Nov 2020 | CNY | 31.2 | 31.69 | 30.26 | 30.57 | 30.57 | -0.81 (-2.58%) | 8,031,550 |
| 12 Nov 2020 | CNY | 32.61 | 32.7 | 31 | 31.38 | 31.38 | -0.82 (-2.55%) | 9,186,525 |
| 11 Nov 2020 | CNY | 33.41 | 33.73 | 30.87 | 32.2 | 32.2 | -1.19 (-3.56%) | 13,400,225 |
| 10 Nov 2020 | CNY | 32.72 | 35.3 | 32.39 | 33.39 | 33.39 | -0.53 (-1.56%) | 21,345,030 |
| 9 Nov 2020 | CNY | 31.17 | 35.5 | 30.56 | 33.92 | 33.92 | +2.82 (+9.07%) | 23,032,280 |
| 6 Nov 2020 | CNY | 30.72 | 31.96 | 29.98 | 31.1 | 31.1 | +0.59 (+1.93%) | 13,169,638 |
| 5 Nov 2020 | CNY | 30.31 | 31.19 | 29.79 | 30.51 | 30.51 | -0.14 (-0.46%) | 12,647,638 |
| 4 Nov 2020 | CNY | 30.79 | 31.5 | 29 | 30.65 | 30.65 | +0.8 (+2.68%) | 16,117,181 |
| 3 Nov 2020 | CNY | 28.99 | 31.51 | 28.86 | 29.85 | 29.85 | +1.05 (+3.65%) | 16,107,820 |
| 2 Nov 2020 | CNY | 26.4 | 30.9 | 26.4 | 28.8 | 28.8 | +2.76 (+10.60%) | 14,261,463 |
| 30 Oct 2020 | CNY | 27.59 | 27.78 | 26.02 | 26.04 | 26.04 | -1.17 (-4.30%) | 5,356,883 |
| 29 Oct 2020 | CNY | 27.4 | 27.87 | 27.14 | 27.21 | 27.21 | -0.82 (-2.93%) | 5,234,705 |
| 28 Oct 2020 | CNY | 27.88 | 28.25 | 27 | 28.03 | 28.03 | -0.11 (-0.39%) | 8,933,763 |
| 27 Oct 2020 | CNY | 27.86 | 28.68 | 27.85 | 28.14 | 28.14 | +0.06 (+0.21%) | 5,952,700 |
| 26 Oct 2020 | CNY | 27 | 28.7 | 26.4 | 28.08 | 28.08 | +1.16 (+4.31%) | 8,648,986 |
| 23 Oct 2020 | CNY | 28.57 | 29 | 26.6 | 26.92 | 26.92 | -1.8 (-6.27%) | 9,714,300 |
| 22 Oct 2020 | CNY | 27.34 | 29.4 | 27.34 | 28.72 | 28.72 | +0.81 (+2.90%) | 12,348,900 |
| 21 Oct 2020 | CNY | 28.71 | 29.05 | 27.55 | 27.91 | 27.91 | -1.55 (-5.26%) | 13,229,950 |
| 20 Oct 2020 | CNY | 26.81 | 31.2 | 26.8 | 29.46 | 29.46 | +3.4 (+13.05%) | 20,820,100 |
| 19 Oct 2020 | CNY | 25.76 | 26.46 | 25.56 | 26.06 | 26.06 | +0.33 (+1.28%) | 4,748,200 |
| 16 Oct 2020 | CNY | 25.59 | 26.2 | 25.3 | 25.73 | 25.73 | +0.1 (+0.39%) | 3,166,050 |
| 15 Oct 2020 | CNY | 26.03 | 26.85 | 25.41 | 25.63 | 25.63 | -0.48 (-1.84%) | 4,794,425 |
| 14 Oct 2020 | CNY | 26.06 | 26.32 | 25.46 | 26.11 | 26.11 | +0.04 (+0.15%) | 3,669,475 |
| 13 Oct 2020 | CNY | 25.9 | 26.24 | 25.66 | 26.07 | 26.07 | +0.16 (+0.62%) | 4,288,075 |
