| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 34.43 | 34.66 | 33.7 | 34.39 | 34.39 | +0.05 (+0.15%) | 7,881,903 |
| 30 Nov 2020 | CNY | 34.35 | 34.6 | 33.81 | 34.34 | 34.34 | -0.13 (-0.38%) | 7,993,872 |
| 27 Nov 2020 | CNY | 34.4 | 34.91 | 34.05 | 34.47 | 34.47 | +0.04 (+0.12%) | 5,541,270 |
| 26 Nov 2020 | CNY | 34.73 | 34.75 | 33.74 | 34.43 | 34.43 | -0.06 (-0.17%) | 7,034,498 |
| 25 Nov 2020 | CNY | 35.9 | 35.9 | 34.2 | 34.49 | 34.49 | -1.27 (-3.55%) | 11,308,676 |
| 24 Nov 2020 | CNY | 35.77 | 36.41 | 35.41 | 35.76 | 35.76 | +0.06 (+0.17%) | 8,859,470 |
| 23 Nov 2020 | CNY | 36.4 | 36.68 | 35.4 | 35.7 | 35.7 | -0.98 (-2.67%) | 11,527,220 |
| 20 Nov 2020 | CNY | 36.5 | 36.82 | 36.01 | 36.68 | 36.68 | -0.14 (-0.38%) | 8,612,281 |
| 19 Nov 2020 | CNY | 36.4 | 36.99 | 35.58 | 36.82 | 36.82 | +0.41 (+1.13%) | 8,840,708 |
| 18 Nov 2020 | CNY | 36.9 | 37.45 | 35.88 | 36.41 | 36.41 | -0.44 (-1.19%) | 15,812,878 |
| 17 Nov 2020 | CNY | 41 | 41 | 36.79 | 36.85 | 36.85 | -4.03 (-9.86%) | 29,389,872 |
| 16 Nov 2020 | CNY | 40.1 | 41.1 | 39.45 | 40.88 | 40.88 | +0.92 (+2.30%) | 15,166,484 |
| 13 Nov 2020 | CNY | 41.94 | 42.1 | 39.16 | 39.96 | 39.96 | -1.98 (-4.72%) | 15,196,941 |
| 12 Nov 2020 | CNY | 40.92 | 42.36 | 39.79 | 41.94 | 41.94 | +1.54 (+3.81%) | 13,730,146 |
| 11 Nov 2020 | CNY | 41.27 | 41.92 | 40.11 | 40.4 | 40.4 | -0.87 (-2.11%) | 7,630,212 |
| 10 Nov 2020 | CNY | 43.16 | 43.34 | 40.75 | 41.27 | 41.27 | -1.35 (-3.17%) | 12,334,472 |
| 9 Nov 2020 | CNY | 41.05 | 42.82 | 40.8 | 42.62 | 42.62 | +1.55 (+3.77%) | 12,291,046 |
| 6 Nov 2020 | CNY | 41.85 | 41.86 | 40.54 | 41.07 | 41.07 | -0.83 (-1.98%) | 7,837,447 |
| 5 Nov 2020 | CNY | 41 | 42.48 | 40.39 | 41.9 | 41.9 | +1.21 (+2.97%) | 13,098,941 |
| 4 Nov 2020 | CNY | 40.38 | 40.79 | 39.81 | 40.69 | 40.69 | +0.3 (+0.74%) | 8,712,593 |
| 3 Nov 2020 | CNY | 40.06 | 43 | 40.01 | 40.39 | 40.39 | +0.92 (+2.33%) | 20,730,221 |
| 2 Nov 2020 | CNY | 40.44 | 40.6 | 38.9 | 39.47 | 39.47 | -0.89 (-2.21%) | 9,552,859 |
| 30 Oct 2020 | CNY | 40.89 | 41.5 | 39.99 | 40.36 | 40.36 | -0.44 (-1.08%) | 6,883,057 |
| 29 Oct 2020 | CNY | 40.56 | 41.39 | 40.31 | 40.8 | 40.8 | -0.4 (-0.97%) | 5,841,397 |
| 28 Oct 2020 | CNY | 40.95 | 41.5 | 39.9 | 41.2 | 41.2 | +0.22 (+0.54%) | 11,547,491 |
| 27 Oct 2020 | CNY | 40.88 | 41.99 | 40.28 | 40.98 | 40.98 | +0.23 (+0.56%) | 9,359,253 |
| 26 Oct 2020 | CNY | 41.5 | 41.5 | 40.06 | 40.75 | 40.75 | -1.35 (-3.21%) | 9,450,827 |
| 23 Oct 2020 | CNY | 42.7 | 43.18 | 41.43 | 42.1 | 42.1 | -0.75 (-1.75%) | 6,557,020 |
| 22 Oct 2020 | CNY | 43.65 | 43.65 | 41.99 | 42.85 | 42.85 | -1.08 (-2.46%) | 10,300,429 |
| 21 Oct 2020 | CNY | 45.26 | 45.46 | 43.55 | 43.93 | 43.93 | -1.32 (-2.92%) | 7,904,378 |
