| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 27.4 | 27.82 | 27.04 | 27.06 | 27.06 | -0.54 (-1.96%) | 1,885,374 |
| 24 Nov 2020 | CNY | 27.35 | 27.9 | 27.35 | 27.6 | 27.6 | +0.03 (+0.11%) | 1,546,244 |
| 23 Nov 2020 | CNY | 27.5 | 27.7 | 27.22 | 27.57 | 27.57 | -0.03 (-0.11%) | 1,623,068 |
| 20 Nov 2020 | CNY | 27.82 | 27.9 | 27.32 | 27.6 | 27.6 | -0.17 (-0.61%) | 1,696,862 |
| 19 Nov 2020 | CNY | 27.52 | 27.97 | 27.18 | 27.77 | 27.77 | +0.14 (+0.51%) | 1,850,500 |
| 18 Nov 2020 | CNY | 27.5 | 28 | 27.3 | 27.63 | 27.63 | +0.07 (+0.25%) | 1,844,000 |
| 17 Nov 2020 | CNY | 28.69 | 28.71 | 27.4 | 27.56 | 27.56 | -1.06 (-3.70%) | 3,334,468 |
| 16 Nov 2020 | CNY | 28.8 | 28.87 | 28.5 | 28.62 | 28.62 | -0.17 (-0.59%) | 1,946,393 |
| 13 Nov 2020 | CNY | 28.79 | 28.95 | 27.83 | 28.79 | 28.79 | +0.09 (+0.31%) | 2,235,524 |
| 12 Nov 2020 | CNY | 29.37 | 29.83 | 28.5 | 28.7 | 28.7 | -0.7 (-2.38%) | 3,346,279 |
| 11 Nov 2020 | CNY | 30.6 | 30.92 | 29.29 | 29.4 | 29.4 | -1.65 (-5.31%) | 5,149,108 |
| 10 Nov 2020 | CNY | 30.74 | 31.64 | 29.66 | 31.05 | 31.05 | +0.44 (+1.44%) | 7,273,305 |
| 9 Nov 2020 | CNY | 30 | 31.22 | 29.8 | 30.61 | 30.61 | +0.17 (+0.56%) | 6,074,125 |
| 6 Nov 2020 | CNY | 31.9 | 32.15 | 30.01 | 30.44 | 30.44 | +0.08 (+0.26%) | 7,296,500 |
| 5 Nov 2020 | CNY | 29.65 | 30.48 | 29.65 | 30.36 | 30.36 | +0.96 (+3.27%) | 5,508,071 |
| 4 Nov 2020 | CNY | 30 | 30.27 | 28.53 | 29.4 | 29.4 | -0.5 (-1.67%) | 4,680,882 |
| 3 Nov 2020 | CNY | 28.99 | 29.98 | 28.91 | 29.9 | 29.9 | +0.72 (+2.47%) | 4,364,574 |
| 2 Nov 2020 | CNY | 29.25 | 30 | 28.7 | 29.18 | 29.18 | +0.36 (+1.25%) | 4,080,532 |
| 30 Oct 2020 | CNY | 30 | 30.63 | 28.72 | 28.82 | 28.82 | -1.26 (-4.19%) | 5,312,372 |
| 29 Oct 2020 | CNY | 30.34 | 30.57 | 29.93 | 30.08 | 30.08 | -1.15 (-3.68%) | 5,557,909 |
| 28 Oct 2020 | CNY | 31.85 | 32.18 | 30.57 | 31.23 | 31.23 | -1.45 (-4.44%) | 8,201,047 |
| 27 Oct 2020 | CNY | 31.77 | 33.3 | 31.31 | 32.68 | 32.68 | +0.36 (+1.11%) | 8,970,848 |
| 26 Oct 2020 | CNY | 31.26 | 33.4 | 31.26 | 32.32 | 32.32 | -1.3 (-3.87%) | 11,872,499 |
| 23 Oct 2020 | CNY | 39 | 41.47 | 33.36 | 33.62 | 33.62 | -2.74 (-7.54%) | 19,693,332 |
| 22 Oct 2020 | CNY | 34.01 | 37.7 | 33.12 | 36.36 | 36.36 | +2.61 (+7.73%) | 19,388,139 |
| 21 Oct 2020 | CNY | 32.7 | 34.77 | 32.41 | 33.75 | 33.75 | +1.04 (+3.18%) | 12,704,430 |
| 20 Oct 2020 | CNY | 31.31 | 33 | 30.74 | 32.71 | 32.71 | +1.26 (+4.01%) | 6,479,327 |
| 19 Oct 2020 | CNY | 32.17 | 32.59 | 31.03 | 31.45 | 31.45 | -0.8 (-2.48%) | 5,119,548 |
| 16 Oct 2020 | CNY | 31.76 | 32.84 | 31.5 | 32.25 | 32.25 | -0.27 (-0.83%) | 5,725,052 |
| 15 Oct 2020 | CNY | 34.5 | 35.5 | 32.3 | 32.52 | 32.52 | -1.98 (-5.74%) | 12,050,823 |
