| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 37.82 | 38.47 | 36.21 | 36.44 | 36.44 | -1.75 (-4.58%) | 6,812,463 |
| 24 Nov 2020 | CNY | 38.08 | 39.32 | 37.93 | 38.19 | 38.19 | +0.26 (+0.69%) | 5,360,520 |
| 23 Nov 2020 | CNY | 40.5 | 40.81 | 37.78 | 37.93 | 37.93 | -2.58 (-6.37%) | 8,611,589 |
| 20 Nov 2020 | CNY | 41 | 41.4 | 39.08 | 40.51 | 40.51 | -0.97 (-2.34%) | 9,088,013 |
| 19 Nov 2020 | CNY | 39.71 | 43.6 | 39 | 41.48 | 41.48 | +0.78 (+1.92%) | 15,328,772 |
| 18 Nov 2020 | CNY | 36.46 | 42.18 | 36.08 | 40.7 | 40.7 | +4.03 (+10.99%) | 16,115,612 |
| 17 Nov 2020 | CNY | 36.3 | 37.3 | 36.22 | 36.67 | 36.67 | +0.37 (+1.02%) | 5,906,631 |
| 16 Nov 2020 | CNY | 38.13 | 38.13 | 35.64 | 36.3 | 36.3 | -1.85 (-4.85%) | 6,598,870 |
| 13 Nov 2020 | CNY | 37.78 | 38.5 | 37.4 | 38.15 | 38.15 | +0.45 (+1.19%) | 5,096,511 |
| 12 Nov 2020 | CNY | 38.74 | 38.88 | 37.05 | 37.7 | 37.7 | -0.66 (-1.72%) | 6,135,632 |
| 11 Nov 2020 | CNY | 38.7 | 39.17 | 37.87 | 38.36 | 38.36 | -0.36 (-0.93%) | 7,355,721 |
| 10 Nov 2020 | CNY | 41.03 | 41.28 | 38.25 | 38.72 | 38.72 | -2.83 (-6.81%) | 10,092,759 |
| 9 Nov 2020 | CNY | 40.51 | 41.85 | 39.79 | 41.55 | 41.55 | +0.85 (+2.09%) | 11,692,031 |
| 6 Nov 2020 | CNY | 42.72 | 44.84 | 39.83 | 40.7 | 40.7 | -2.01 (-4.71%) | 15,429,427 |
| 5 Nov 2020 | CNY | 41.51 | 44.58 | 41.51 | 42.71 | 42.71 | -0.19 (-0.44%) | 16,282,921 |
| 4 Nov 2020 | CNY | 46 | 48.7 | 42 | 42.9 | 42.9 | -6.04 (-12.34%) | 22,301,159 |
| 3 Nov 2020 | CNY | 52 | 55.55 | 47.56 | 48.94 | 48.94 | +0.48 (+0.99%) | 29,852,868 |
| 2 Nov 2020 | CNY | 44 | 48.46 | 43.47 | 48.46 | 48.46 | +8.08 (+20.01%) | 17,728,676 |
| 30 Oct 2020 | CNY | 33.68 | 40.38 | 33.41 | 40.38 | 40.38 | +6.73 (+20.00%) | 15,528,114 |
| 29 Oct 2020 | CNY | 33.66 | 34.46 | 33.02 | 33.65 | 33.65 | -0.65 (-1.90%) | 8,205,765 |
| 28 Oct 2020 | CNY | 32.01 | 34.55 | 31.03 | 34.3 | 34.3 | +2.22 (+6.92%) | 10,974,207 |
| 27 Oct 2020 | CNY | 32.4 | 32.96 | 31 | 32.08 | 32.08 | -0.5 (-1.53%) | 5,260,652 |
| 26 Oct 2020 | CNY | 30.6 | 32.83 | 30.6 | 32.58 | 32.58 | +1.38 (+4.42%) | 7,015,944 |
| 23 Oct 2020 | CNY | 33 | 33.94 | 30.88 | 31.2 | 31.2 | -1.24 (-3.82%) | 7,684,377 |
| 22 Oct 2020 | CNY | 31.33 | 33.35 | 30.51 | 32.44 | 32.44 | +1.12 (+3.58%) | 6,654,884 |
| 21 Oct 2020 | CNY | 32.06 | 32.17 | 30.97 | 31.32 | 31.32 | -0.82 (-2.55%) | 4,101,130 |
| 20 Oct 2020 | CNY | 31.25 | 32.47 | 30.83 | 32.14 | 32.14 | +0.61 (+1.93%) | 5,170,056 |
| 19 Oct 2020 | CNY | 31.57 | 32.15 | 30.83 | 31.53 | 31.53 | +0.03 (+0.10%) | 3,152,225 |
| 16 Oct 2020 | CNY | 30.45 | 31.96 | 29.75 | 31.5 | 31.5 | +0.57 (+1.84%) | 5,695,375 |
| 15 Oct 2020 | CNY | 31.54 | 32.8 | 30.4 | 30.93 | 30.93 | -0.62 (-1.97%) | 7,138,907 |
