| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 42.4118 | 44.4882 | 41.5294 | 41.6824 | 41.6824 | -2.053 (-4.69%) | 9,437,565 |
| 24 Nov 2020 | CNY | 39.7177 | 45.2941 | 39.7118 | 43.7353 | 43.7353 | +3.259 (+8.05%) | 11,696,010 |
| 23 Nov 2020 | CNY | 40.0118 | 42.6647 | 40.0059 | 40.4765 | 40.4765 | +0.482 (+1.21%) | 8,214,400 |
| 20 Nov 2020 | CNY | 38.6471 | 40.9765 | 38.0353 | 39.9941 | 39.9941 | +1.082 (+2.78%) | 5,807,880 |
| 19 Nov 2020 | CNY | 39.6353 | 40.7647 | 38.3529 | 38.9118 | 38.9118 | -1.676 (-4.13%) | 5,177,261 |
| 18 Nov 2020 | CNY | 37.6882 | 41.6882 | 37.2941 | 40.5882 | 40.5882 | +2.406 (+6.30%) | 7,171,482 |
| 17 Nov 2020 | CNY | 40.2353 | 40.7 | 37.6471 | 38.1824 | 38.1824 | -3.529 (-8.46%) | 8,085,961 |
| 16 Nov 2020 | CNY | 39.5647 | 43.2235 | 38.8235 | 41.7118 | 41.7118 | +0.553 (+1.34%) | 9,703,890 |
| 13 Nov 2020 | CNY | 38.2118 | 45.0471 | 38.0235 | 41.1588 | 41.1588 | +2.265 (+5.82%) | 11,306,224 |
| 12 Nov 2020 | CNY | 38.0412 | 38.9294 | 36.9882 | 38.8941 | 38.8941 | +0.094 (+0.24%) | 5,765,650 |
| 11 Nov 2020 | CNY | 36.9412 | 39.9941 | 36.7647 | 38.8 | 38.8 | +1.259 (+3.35%) | 7,654,384 |
| 10 Nov 2020 | CNY | 39.4059 | 39.4118 | 36.2706 | 37.5412 | 37.5412 | -1.871 (-4.75%) | 6,339,490 |
| 9 Nov 2020 | CNY | 37.1882 | 41 | 37.1882 | 39.4118 | 39.4118 | +1.265 (+3.32%) | 9,077,139 |
| 6 Nov 2020 | CNY | 37.4118 | 40.2177 | 36.4118 | 38.1471 | 38.1471 | +1.659 (+4.55%) | 10,264,810 |
| 5 Nov 2020 | CNY | 36.2706 | 38.5882 | 36.1059 | 36.4882 | 36.4882 | -1.453 (-3.83%) | 7,642,996 |
| 4 Nov 2020 | CNY | 40.6235 | 41.1059 | 37.2824 | 37.9412 | 37.9412 | +0.7 (+1.88%) | 12,502,937 |
| 3 Nov 2020 | CNY | 31.1765 | 37.2412 | 30.9882 | 37.2412 | 37.2412 | +6.206 (+20.00%) | 6,325,694 |
| 2 Nov 2020 | CNY | 31.5765 | 31.8529 | 30.4706 | 31.0353 | 31.0353 | -0.888 (-2.78%) | 1,809,211 |
| 30 Oct 2020 | CNY | 33.3824 | 33.9177 | 31.7824 | 31.9235 | 31.9235 | -1.606 (-4.79%) | 2,688,210 |
| 29 Oct 2020 | CNY | 33.9412 | 34.1765 | 33.2471 | 33.5294 | 33.5294 | -1.282 (-3.68%) | 3,103,860 |
| 28 Oct 2020 | CNY | 33.5177 | 35.1588 | 33.4412 | 34.8118 | 34.8118 | +1.394 (+4.17%) | 4,478,820 |
| 27 Oct 2020 | CNY | 33.4118 | 34.9706 | 33.2353 | 33.4177 | 33.4177 | +0.065 (+0.19%) | 2,859,301 |
| 26 Oct 2020 | CNY | 34.0353 | 34.5294 | 32.6471 | 33.3529 | 33.3529 | -0.835 (-2.44%) | 2,912,270 |
| 23 Oct 2020 | CNY | 33.7 | 35 | 33.4353 | 34.1882 | 34.1882 | +0.529 (+1.57%) | 3,807,731 |
| 22 Oct 2020 | CNY | 32.9412 | 33.9059 | 32.6471 | 33.6588 | 33.6588 | +0.353 (+1.06%) | 2,221,560 |
| 21 Oct 2020 | CNY | 32.1412 | 34.6294 | 32.0059 | 33.3059 | 33.3059 | +1.035 (+3.21%) | 3,219,630 |
| 20 Oct 2020 | CNY | 31.6177 | 32.3 | 31.0588 | 32.2706 | 32.2706 | +0.688 (+2.18%) | 1,337,291 |
| 19 Oct 2020 | CNY | 31.5882 | 32.2353 | 31.3235 | 31.5824 | 31.5824 | +0.165 (+0.52%) | 1,173,340 |
| 16 Oct 2020 | CNY | 32.0059 | 32.0118 | 31.1706 | 31.4177 | 31.4177 | -0.582 (-1.82%) | 1,476,620 |
| 15 Oct 2020 | CNY | 32.5588 | 33.0588 | 31.7706 | 32 | 32 | -0.412 (-1.27%) | 1,872,380 |
