| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 30.6 | 32.65 | 30.06 | 32.06 | 32.06 | +1.32 (+4.29%) | 22,594,157 |
| 30 Nov 2020 | CNY | 29.99 | 30.74 | 29.1 | 30.74 | 30.74 | +0.75 (+2.50%) | 14,114,165 |
| 27 Nov 2020 | CNY | 29.98 | 30.7 | 29.59 | 29.99 | 29.99 | +0.12 (+0.40%) | 10,615,657 |
| 26 Nov 2020 | CNY | 30.58 | 30.58 | 28.97 | 29.87 | 29.87 | -0.39 (-1.29%) | 16,114,552 |
| 25 Nov 2020 | CNY | 31.01 | 31.15 | 30 | 30.26 | 30.26 | -0.76 (-2.45%) | 15,166,717 |
| 24 Nov 2020 | CNY | 31.39 | 31.48 | 30.63 | 31.02 | 31.02 | -0.56 (-1.77%) | 9,391,744 |
| 23 Nov 2020 | CNY | 31.61 | 31.75 | 31.1 | 31.58 | 31.58 | -0.02 (-0.06%) | 8,995,556 |
| 20 Nov 2020 | CNY | 31.4 | 31.96 | 31.32 | 31.6 | 31.6 | +0.1 (+0.32%) | 6,744,579 |
| 19 Nov 2020 | CNY | 30.97 | 31.72 | 30.69 | 31.5 | 31.5 | +0.17 (+0.54%) | 11,189,211 |
| 18 Nov 2020 | CNY | 31.49 | 31.83 | 31.17 | 31.33 | 31.33 | -0.16 (-0.51%) | 8,643,641 |
| 17 Nov 2020 | CNY | 32.49 | 32.49 | 31 | 31.49 | 31.49 | -0.83 (-2.57%) | 12,832,207 |
| 16 Nov 2020 | CNY | 32.74 | 32.88 | 32.15 | 32.32 | 32.32 | -0.42 (-1.28%) | 8,195,336 |
| 13 Nov 2020 | CNY | 33.33 | 33.34 | 32.11 | 32.74 | 32.74 | -0.38 (-1.15%) | 8,598,349 |
| 12 Nov 2020 | CNY | 33.17 | 33.35 | 32.52 | 33.12 | 33.12 | +0.49 (+1.50%) | 7,724,081 |
| 11 Nov 2020 | CNY | 32.73 | 33.18 | 32.25 | 32.63 | 32.63 | -0.22 (-0.67%) | 12,925,963 |
| 10 Nov 2020 | CNY | 33.99 | 34.39 | 32.49 | 32.85 | 32.85 | -0.99 (-2.93%) | 21,928,721 |
| 9 Nov 2020 | CNY | 34.18 | 34.46 | 33.51 | 33.84 | 33.84 | -0.22 (-0.65%) | 14,767,757 |
| 6 Nov 2020 | CNY | 35.36 | 35.39 | 32.5 | 34.06 | 34.06 | -1.38 (-3.89%) | 23,355,968 |
| 5 Nov 2020 | CNY | 35.1 | 35.87 | 34.84 | 35.44 | 35.44 | +0.94 (+2.72%) | 13,730,130 |
| 4 Nov 2020 | CNY | 34.66 | 35.25 | 34.37 | 34.5 | 34.5 | -0.16 (-0.46%) | 6,460,336 |
| 3 Nov 2020 | CNY | 33.54 | 34.98 | 33.11 | 34.66 | 34.66 | +1.33 (+3.99%) | 12,646,066 |
| 2 Nov 2020 | CNY | 33.64 | 33.89 | 32.44 | 33.33 | 33.33 | -0.36 (-1.07%) | 11,891,215 |
| 30 Oct 2020 | CNY | 34.82 | 34.82 | 33.55 | 33.69 | 33.69 | -1.21 (-3.47%) | 14,878,145 |
| 29 Oct 2020 | CNY | 34.68 | 35.08 | 34.43 | 34.9 | 34.9 | +0.03 (+0.09%) | 10,822,261 |
| 28 Oct 2020 | CNY | 35.1 | 35.1 | 34.27 | 34.87 | 34.87 | -0.03 (-0.09%) | 8,918,317 |
| 27 Oct 2020 | CNY | 35.3 | 35.46 | 34.36 | 34.9 | 34.9 | -0.07 (-0.20%) | 8,638,176 |
| 26 Oct 2020 | CNY | 33.01 | 35.1 | 32.65 | 34.97 | 34.97 | +1.7 (+5.11%) | 15,588,536 |
| 23 Oct 2020 | CNY | 35.21 | 35.39 | 33.02 | 33.27 | 33.27 | -1.69 (-4.83%) | 19,098,833 |
| 22 Oct 2020 | CNY | 35.18 | 35.27 | 33.71 | 34.96 | 34.96 | -0.22 (-0.63%) | 13,805,500 |
| 21 Oct 2020 | CNY | 35.85 | 37.15 | 34.91 | 35.18 | 35.18 | -0.04 (-0.11%) | 18,137,585 |
