| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 34.99 | 35.29 | 34.51 | 34.8 | 34.8 | -0.2 (-0.57%) | 1,004,415 |
| 1 Dec 2020 | CNY | 33.2 | 35.16 | 33.1 | 35 | 35 | +1.84 (+5.55%) | 1,967,226 |
| 30 Nov 2020 | CNY | 33.39 | 33.78 | 32.91 | 33.16 | 33.16 | -0.28 (-0.84%) | 957,071 |
| 27 Nov 2020 | CNY | 34.4 | 34.4 | 32.91 | 33.44 | 33.44 | -0.74 (-2.17%) | 1,767,015 |
| 26 Nov 2020 | CNY | 34.06 | 34.79 | 34.02 | 34.18 | 34.18 | -0.09 (-0.26%) | 1,016,726 |
| 25 Nov 2020 | CNY | 34.21 | 34.72 | 33.95 | 34.27 | 34.27 | -0.13 (-0.38%) | 1,226,900 |
| 24 Nov 2020 | CNY | 34.85 | 35.2 | 33.75 | 34.4 | 34.4 | -0.54 (-1.55%) | 2,288,515 |
| 23 Nov 2020 | CNY | 35.68 | 36.3 | 34.87 | 34.94 | 34.94 | -0.59 (-1.66%) | 1,773,000 |
| 20 Nov 2020 | CNY | 36 | 36.1 | 35.34 | 35.53 | 35.53 | -0.47 (-1.31%) | 1,171,900 |
| 19 Nov 2020 | CNY | 35.72 | 36.65 | 35.1 | 36 | 36 | +0.11 (+0.31%) | 1,830,000 |
| 18 Nov 2020 | CNY | 36.31 | 37.3 | 35.5 | 35.89 | 35.89 | -0.76 (-2.07%) | 2,011,366 |
| 17 Nov 2020 | CNY | 36.31 | 36.69 | 35.62 | 36.65 | 36.65 | +0.35 (+0.96%) | 1,512,540 |
| 16 Nov 2020 | CNY | 35.96 | 36.84 | 35.61 | 36.3 | 36.3 | +0.43 (+1.20%) | 1,806,650 |
| 13 Nov 2020 | CNY | 36.73 | 36.77 | 35.74 | 35.87 | 35.87 | -0.39 (-1.08%) | 2,248,355 |
| 12 Nov 2020 | CNY | 37.74 | 37.74 | 35.92 | 36.26 | 36.26 | -0.67 (-1.81%) | 2,974,340 |
| 11 Nov 2020 | CNY | 39.46 | 40.9 | 36.5 | 36.93 | 36.93 | -2.63 (-6.65%) | 4,000,235 |
| 10 Nov 2020 | CNY | 39.02 | 39.75 | 38.2 | 39.56 | 39.56 | +0.64 (+1.64%) | 2,560,370 |
| 9 Nov 2020 | CNY | 39.45 | 39.96 | 37.59 | 38.92 | 38.92 | 0.0 (0.0%) | 3,497,145 |
| 6 Nov 2020 | CNY | 37.86 | 39.38 | 37.38 | 38.92 | 38.92 | +0.93 (+2.45%) | 3,759,586 |
| 5 Nov 2020 | CNY | 36.71 | 38.28 | 36.33 | 37.99 | 37.99 | +1.86 (+5.15%) | 3,839,622 |
| 4 Nov 2020 | CNY | 35.48 | 37.34 | 35.36 | 36.13 | 36.13 | +0.78 (+2.21%) | 2,991,717 |
| 3 Nov 2020 | CNY | 36.48 | 36.99 | 34.36 | 35.35 | 35.35 | -1.18 (-3.23%) | 3,895,316 |
| 2 Nov 2020 | CNY | 36.43 | 38.36 | 35.8 | 36.53 | 36.53 | -0.04 (-0.11%) | 4,345,163 |
| 30 Oct 2020 | CNY | 37.25 | 37.4 | 35.73 | 36.57 | 36.57 | +0.01 (+0.03%) | 3,478,500 |
| 29 Oct 2020 | CNY | 34.68 | 37.66 | 33.92 | 36.56 | 36.56 | +1.38 (+3.92%) | 6,518,725 |
| 28 Oct 2020 | CNY | 33.55 | 35.8 | 33.19 | 35.18 | 35.18 | +1.7 (+5.08%) | 6,664,985 |
| 27 Oct 2020 | CNY | 31.2 | 33.5 | 31.17 | 33.48 | 33.48 | +2.62 (+8.49%) | 4,694,230 |
| 26 Oct 2020 | CNY | 30.88 | 31.48 | 30.66 | 30.86 | 30.86 | -0.46 (-1.47%) | 1,487,930 |
| 23 Oct 2020 | CNY | 32 | 33.1 | 31.26 | 31.32 | 31.32 | -1.57 (-4.77%) | 2,290,366 |
| 22 Oct 2020 | CNY | 32.58 | 33.3 | 31.85 | 32.89 | 32.89 | -0.14 (-0.42%) | 1,673,766 |
