| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 39.05 | 40.65 | 38.19 | 39.85 | 39.85 | +1.2 (+3.10%) | 86,856,801 |
| 30 Nov 2020 | CNY | 38.94 | 40.86 | 38.61 | 38.65 | 38.65 | +0.17 (+0.44%) | 88,149,105 |
| 27 Nov 2020 | CNY | 38 | 38.75 | 37.14 | 38.48 | 38.48 | +0.63 (+1.66%) | 67,218,490 |
| 26 Nov 2020 | CNY | 35.98 | 38.08 | 35.98 | 37.85 | 37.85 | +1.85 (+5.14%) | 105,758,760 |
| 25 Nov 2020 | CNY | 34.5 | 36.86 | 34.5 | 36 | 36 | +2.05 (+6.04%) | 109,328,123 |
| 24 Nov 2020 | CNY | 34.12 | 34.56 | 33.7 | 33.95 | 33.95 | -0.3 (-0.88%) | 32,950,911 |
| 23 Nov 2020 | CNY | 33.9 | 34.47 | 33.46 | 34.25 | 34.25 | +0.57 (+1.69%) | 37,865,288 |
| 20 Nov 2020 | CNY | 33.89 | 34.28 | 33.34 | 33.68 | 33.68 | -0.42 (-1.23%) | 28,508,772 |
| 19 Nov 2020 | CNY | 32.9 | 34.13 | 32.8 | 34.1 | 34.1 | +1.02 (+3.08%) | 49,020,997 |
| 18 Nov 2020 | CNY | 32.67 | 33.67 | 32.63 | 33.08 | 33.08 | +0.38 (+1.16%) | 41,342,508 |
| 17 Nov 2020 | CNY | 32.36 | 32.84 | 32.02 | 32.7 | 32.7 | +0.34 (+1.05%) | 35,516,601 |
| 16 Nov 2020 | CNY | 31.99 | 32.59 | 31.99 | 32.36 | 32.36 | +0.58 (+1.83%) | 35,949,417 |
| 13 Nov 2020 | CNY | 32.7 | 32.8 | 31.54 | 31.78 | 31.78 | -1.16 (-3.52%) | 49,712,416 |
| 12 Nov 2020 | CNY | 33.67 | 33.78 | 32.7 | 32.94 | 32.94 | -0.86 (-2.54%) | 36,078,366 |
| 11 Nov 2020 | CNY | 33.67 | 34.19 | 33.6 | 33.8 | 33.8 | +0.17 (+0.51%) | 37,375,851 |
| 10 Nov 2020 | CNY | 33.65 | 34.6 | 33.43 | 33.63 | 33.63 | +0.18 (+0.54%) | 49,400,722 |
| 9 Nov 2020 | CNY | 32.45 | 33.58 | 32.33 | 33.45 | 33.45 | +1.44 (+4.50%) | 48,319,340 |
| 6 Nov 2020 | CNY | 32.31 | 32.62 | 31.95 | 32.01 | 32.01 | -0.27 (-0.84%) | 38,320,681 |
| 5 Nov 2020 | CNY | 32.25 | 32.47 | 31.85 | 32.28 | 32.28 | +0.47 (+1.48%) | 43,403,357 |
| 4 Nov 2020 | CNY | 31.6 | 31.99 | 31.41 | 31.81 | 31.81 | -0.12 (-0.38%) | 35,245,890 |
| 3 Nov 2020 | CNY | 31.54 | 32.12 | 31.34 | 31.93 | 31.93 | +0.65 (+2.08%) | 42,133,386 |
| 2 Nov 2020 | CNY | 32.2 | 32.27 | 31.1 | 31.28 | 31.28 | -0.63 (-1.97%) | 45,326,343 |
| 30 Oct 2020 | CNY | 32.78 | 33 | 31.77 | 31.91 | 31.91 | -0.7 (-2.15%) | 41,011,754 |
| 29 Oct 2020 | CNY | 32.78 | 33.01 | 32.14 | 32.61 | 32.61 | -0.5 (-1.51%) | 44,653,860 |
| 28 Oct 2020 | CNY | 34.05 | 34.2 | 33.08 | 33.11 | 33.11 | -1.17 (-3.41%) | 47,049,530 |
| 27 Oct 2020 | CNY | 34.28 | 34.72 | 33.94 | 34.28 | 34.28 | -0.07 (-0.20%) | 48,684,836 |
| 26 Oct 2020 | CNY | 34.4 | 34.85 | 33.67 | 34.35 | 34.35 | +0.31 (+0.91%) | 61,652,227 |
| 23 Oct 2020 | CNY | 33 | 35.05 | 33 | 34.04 | 34.04 | +0.69 (+2.07%) | 95,389,163 |
| 22 Oct 2020 | CNY | 31.6 | 33.65 | 31.6 | 33.35 | 33.35 | -0.83 (-2.43%) | 137,949,831 |
| 21 Oct 2020 | CNY | 33.68 | 34.33 | 33.34 | 34.18 | 34.18 | +0.63 (+1.88%) | 31,624,509 |
