| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 33.87 | 34.25 | 33.34 | 33.47 | 33.47 | -0.69 (-2.02%) | 2,286,354 |
| 27 Nov 2020 | CNY | 34.75 | 35.35 | 34 | 34.16 | 34.16 | -0.33 (-0.96%) | 2,580,426 |
| 26 Nov 2020 | CNY | 33.38 | 34.88 | 33.38 | 34.49 | 34.49 | +0.91 (+2.71%) | 2,773,864 |
| 25 Nov 2020 | CNY | 35.03 | 35.2 | 33.51 | 33.58 | 33.58 | -1.45 (-4.14%) | 3,013,409 |
| 24 Nov 2020 | CNY | 35.6 | 35.97 | 34.5 | 35.03 | 35.03 | -0.44 (-1.24%) | 2,623,854 |
| 23 Nov 2020 | CNY | 35.79 | 35.79 | 35.21 | 35.47 | 35.47 | -0.05 (-0.14%) | 1,988,446 |
| 20 Nov 2020 | CNY | 35.55 | 35.84 | 35.2 | 35.52 | 35.52 | +0.03 (+0.08%) | 2,015,822 |
| 19 Nov 2020 | CNY | 35.69 | 35.86 | 35.03 | 35.49 | 35.49 | -0.4 (-1.11%) | 2,614,939 |
| 18 Nov 2020 | CNY | 36.74 | 36.97 | 35.62 | 35.89 | 35.89 | -1.03 (-2.79%) | 3,246,813 |
| 17 Nov 2020 | CNY | 37.1 | 37.89 | 36.59 | 36.92 | 36.92 | -0.66 (-1.76%) | 2,860,798 |
| 16 Nov 2020 | CNY | 36.88 | 37.87 | 36.58 | 37.58 | 37.58 | +0.73 (+1.98%) | 3,324,650 |
| 13 Nov 2020 | CNY | 36.8 | 37.18 | 35.06 | 36.85 | 36.85 | -0.86 (-2.28%) | 4,275,496 |
| 12 Nov 2020 | CNY | 41.8 | 41.8 | 37.28 | 37.71 | 37.71 | -3.69 (-8.91%) | 7,554,460 |
| 11 Nov 2020 | CNY | 40.55 | 41.48 | 39.1 | 41.4 | 41.4 | +0.65 (+1.60%) | 6,433,155 |
| 10 Nov 2020 | CNY | 40.31 | 41.64 | 40.26 | 40.75 | 40.75 | +0.35 (+0.87%) | 6,269,283 |
| 9 Nov 2020 | CNY | 40.1 | 40.75 | 39.43 | 40.4 | 40.4 | +0.7 (+1.76%) | 4,502,340 |
| 6 Nov 2020 | CNY | 40.93 | 41.51 | 39.03 | 39.7 | 39.7 | -1.31 (-3.19%) | 5,269,259 |
| 5 Nov 2020 | CNY | 39.67 | 41.44 | 39.4 | 41.01 | 41.01 | +1.71 (+4.35%) | 6,292,104 |
| 4 Nov 2020 | CNY | 40.28 | 40.55 | 38.6 | 39.3 | 39.3 | -0.72 (-1.80%) | 3,803,456 |
| 3 Nov 2020 | CNY | 39.29 | 40.49 | 39.23 | 40.02 | 40.02 | +0.73 (+1.86%) | 3,869,432 |
| 2 Nov 2020 | CNY | 38 | 39.88 | 37.86 | 39.29 | 39.29 | +1.41 (+3.72%) | 4,513,499 |
| 30 Oct 2020 | CNY | 40.5 | 40.99 | 37.56 | 37.88 | 37.88 | -2.53 (-6.26%) | 6,496,127 |
| 29 Oct 2020 | CNY | 42 | 42.87 | 40.26 | 40.41 | 40.41 | -2.88 (-6.65%) | 6,964,876 |
| 28 Oct 2020 | CNY | 42.23 | 43.82 | 41.78 | 43.29 | 43.29 | +1.3 (+3.10%) | 8,394,688 |
| 27 Oct 2020 | CNY | 42.4 | 43.75 | 40.81 | 41.99 | 41.99 | -0.91 (-2.12%) | 6,536,838 |
| 26 Oct 2020 | CNY | 40.61 | 43.06 | 40.55 | 42.9 | 42.9 | +1.58 (+3.82%) | 7,679,592 |
| 23 Oct 2020 | CNY | 40.54 | 43.33 | 40.2 | 41.32 | 41.32 | +0.77 (+1.90%) | 8,685,212 |
| 22 Oct 2020 | CNY | 42.31 | 44.26 | 40.2 | 40.55 | 40.55 | -2.91 (-6.70%) | 11,742,098 |
| 21 Oct 2020 | CNY | 41.17 | 46.33 | 40.12 | 43.46 | 43.46 | +2.35 (+5.72%) | 14,997,850 |
| 20 Oct 2020 | CNY | 38.6 | 42.06 | 38.22 | 41.11 | 41.11 | +2.87 (+7.51%) | 11,256,024 |
