| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 32.63 | 33.3 | 31.83 | 33.3 | 33.3 | +0.52 (+1.59%) | 17,577,185 |
| 27 Nov 2020 | CNY | 32.85 | 32.85 | 32 | 32.78 | 32.78 | +0.23 (+0.71%) | 4,872,017 |
| 26 Nov 2020 | CNY | 32.48 | 32.58 | 31.68 | 32.55 | 32.55 | +0.11 (+0.34%) | 9,796,338 |
| 25 Nov 2020 | CNY | 34.92 | 34.92 | 32.08 | 32.44 | 32.44 | -2.48 (-7.10%) | 17,719,648 |
| 24 Nov 2020 | CNY | 36 | 36 | 34.22 | 34.92 | 34.92 | -0.83 (-2.32%) | 8,284,880 |
| 23 Nov 2020 | CNY | 36.18 | 36.35 | 34.93 | 35.75 | 35.75 | -0.29 (-0.80%) | 8,211,828 |
| 20 Nov 2020 | CNY | 35 | 36.2 | 35 | 36.04 | 36.04 | +0.86 (+2.44%) | 5,916,340 |
| 19 Nov 2020 | CNY | 34.73 | 35.2 | 34.35 | 35.18 | 35.18 | +0.25 (+0.72%) | 4,430,242 |
| 18 Nov 2020 | CNY | 34.16 | 35.46 | 34.16 | 34.93 | 34.93 | +0.41 (+1.19%) | 6,710,199 |
| 17 Nov 2020 | CNY | 35.45 | 35.55 | 34.14 | 34.52 | 34.52 | -1.05 (-2.95%) | 8,368,083 |
| 16 Nov 2020 | CNY | 35.1 | 35.85 | 34.71 | 35.57 | 35.57 | +0.41 (+1.17%) | 4,636,091 |
| 13 Nov 2020 | CNY | 34.91 | 35.25 | 34.55 | 35.16 | 35.16 | +0.33 (+0.95%) | 5,272,607 |
| 12 Nov 2020 | CNY | 35.13 | 35.68 | 34.8 | 34.83 | 34.83 | -0.42 (-1.19%) | 5,586,627 |
| 11 Nov 2020 | CNY | 35.59 | 36.29 | 35.1 | 35.25 | 35.25 | -0.57 (-1.59%) | 7,702,951 |
| 10 Nov 2020 | CNY | 35.7 | 36.66 | 35.37 | 35.82 | 35.82 | +0.4 (+1.13%) | 9,093,278 |
| 9 Nov 2020 | CNY | 35.66 | 36.58 | 35.32 | 35.42 | 35.42 | -0.4 (-1.12%) | 10,600,258 |
| 6 Nov 2020 | CNY | 35.69 | 35.97 | 34.78 | 35.82 | 35.82 | +0.12 (+0.34%) | 9,586,225 |
| 5 Nov 2020 | CNY | 35.53 | 36.08 | 35.03 | 35.7 | 35.7 | +0.17 (+0.48%) | 8,874,198 |
| 4 Nov 2020 | CNY | 34 | 35.92 | 33.5 | 35.53 | 35.53 | +1.33 (+3.89%) | 17,061,764 |
| 3 Nov 2020 | CNY | 34.88 | 35.04 | 33.7 | 34.2 | 34.2 | -0.5 (-1.44%) | 12,208,077 |
| 2 Nov 2020 | CNY | 33.25 | 35.41 | 33.25 | 34.7 | 34.7 | +1.82 (+5.54%) | 20,005,121 |
| 30 Oct 2020 | CNY | 32.8 | 33.8 | 32.39 | 32.88 | 32.88 | +0.18 (+0.55%) | 9,795,268 |
| 29 Oct 2020 | CNY | 32.28 | 32.95 | 32.06 | 32.7 | 32.7 | +0.4 (+1.24%) | 11,750,894 |
| 28 Oct 2020 | CNY | 33.19 | 33.29 | 32.06 | 32.3 | 32.3 | -1.08 (-3.24%) | 9,587,045 |
| 27 Oct 2020 | CNY | 32.89 | 33.44 | 32.2 | 33.38 | 33.38 | +0.5 (+1.52%) | 10,304,108 |
| 26 Oct 2020 | CNY | 31.12 | 32.96 | 30.16 | 32.88 | 32.88 | +1.82 (+5.86%) | 15,212,909 |
| 23 Oct 2020 | CNY | 31.28 | 32.5 | 30.73 | 31.06 | 31.06 | -0.35 (-1.11%) | 7,790,852 |
| 22 Oct 2020 | CNY | 32 | 32.33 | 31.11 | 31.41 | 31.41 | -0.26 (-0.82%) | 7,385,318 |
| 21 Oct 2020 | CNY | 31.97 | 32.25 | 31.25 | 31.67 | 31.67 | -0.21 (-0.66%) | 5,637,894 |
| 20 Oct 2020 | CNY | 30.84 | 32.06 | 30.71 | 31.88 | 31.88 | +1.06 (+3.44%) | 11,180,569 |
