| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 40.7 | 40.88 | 38.76 | 39.8 | 39.8 | -0.72 (-1.78%) | 1,854,200 |
| 27 Nov 2020 | CNY | 40.6 | 41 | 40.24 | 40.52 | 40.52 | +0.26 (+0.65%) | 1,728,200 |
| 26 Nov 2020 | CNY | 40.4 | 40.85 | 39.9 | 40.26 | 40.26 | +0.31 (+0.78%) | 1,900,500 |
| 25 Nov 2020 | CNY | 40.1 | 40.51 | 39.55 | 39.95 | 39.95 | +0.26 (+0.66%) | 2,402,800 |
| 24 Nov 2020 | CNY | 39.37 | 40.2 | 39.12 | 39.69 | 39.69 | +0.51 (+1.30%) | 725,800 |
| 23 Nov 2020 | CNY | 39.11 | 39.5 | 38.99 | 39.18 | 39.18 | -0.07 (-0.18%) | 465,400 |
| 20 Nov 2020 | CNY | 39.12 | 39.49 | 38.95 | 39.25 | 39.25 | -0.06 (-0.15%) | 868,000 |
| 19 Nov 2020 | CNY | 39.39 | 39.68 | 39.06 | 39.31 | 39.31 | -0.17 (-0.43%) | 517,900 |
| 18 Nov 2020 | CNY | 38.9 | 39.78 | 38.65 | 39.48 | 39.48 | +0.57 (+1.46%) | 1,063,800 |
| 17 Nov 2020 | CNY | 39.08 | 39.27 | 38.65 | 38.91 | 38.91 | -0.16 (-0.41%) | 796,200 |
| 16 Nov 2020 | CNY | 39.64 | 39.79 | 38.75 | 39.07 | 39.07 | -0.34 (-0.86%) | 781,500 |
| 13 Nov 2020 | CNY | 39.74 | 40.37 | 39.02 | 39.41 | 39.41 | -0.25 (-0.63%) | 1,745,600 |
| 12 Nov 2020 | CNY | 38.18 | 39.97 | 38.05 | 39.66 | 39.66 | +1.41 (+3.69%) | 3,230,979 |
| 11 Nov 2020 | CNY | 39 | 39.3 | 38 | 38.25 | 38.25 | -0.75 (-1.92%) | 1,997,994 |
| 10 Nov 2020 | CNY | 36.05 | 39.2 | 36.02 | 39 | 39 | +2.96 (+8.21%) | 3,901,266 |
| 9 Nov 2020 | CNY | 36.07 | 36.25 | 35.8 | 36.04 | 36.04 | -0.03 (-0.08%) | 798,100 |
| 6 Nov 2020 | CNY | 36.29 | 36.75 | 35.95 | 36.07 | 36.07 | -0.38 (-1.04%) | 1,291,406 |
| 5 Nov 2020 | CNY | 37.58 | 37.58 | 36.24 | 36.45 | 36.45 | -0.68 (-1.83%) | 1,973,700 |
| 4 Nov 2020 | CNY | 36.57 | 37.19 | 36.1 | 37.13 | 37.13 | +0.46 (+1.25%) | 988,540 |
| 3 Nov 2020 | CNY | 36.9 | 37.35 | 36.55 | 36.67 | 36.67 | -0.33 (-0.89%) | 1,072,400 |
| 2 Nov 2020 | CNY | 37.67 | 37.67 | 36.66 | 37 | 37 | -0.4 (-1.07%) | 1,128,900 |
| 30 Oct 2020 | CNY | 38.09 | 38.14 | 37.3 | 37.4 | 37.4 | -0.5 (-1.32%) | 1,277,000 |
| 29 Oct 2020 | CNY | 38.17 | 38.19 | 37.65 | 37.9 | 37.9 | -0.29 (-0.76%) | 1,913,400 |
| 28 Oct 2020 | CNY | 38.23 | 39.3 | 37.84 | 38.19 | 38.19 | -0.04 (-0.10%) | 1,875,500 |
| 27 Oct 2020 | CNY | 36.92 | 38.35 | 36.8 | 38.23 | 38.23 | +1.3 (+3.52%) | 1,773,000 |
| 26 Oct 2020 | CNY | 37.74 | 37.74 | 36.5 | 36.93 | 36.93 | -0.67 (-1.78%) | 1,337,400 |
| 23 Oct 2020 | CNY | 37.26 | 38.48 | 37.22 | 37.6 | 37.6 | +0.35 (+0.94%) | 2,548,663 |
| 22 Oct 2020 | CNY | 37.07 | 37.8 | 36.98 | 37.25 | 37.25 | +0.01 (+0.03%) | 1,861,500 |
| 21 Oct 2020 | CNY | 36.88 | 37.73 | 36.56 | 37.24 | 37.24 | +0.56 (+1.53%) | 1,263,843 |
| 20 Oct 2020 | CNY | 37.7 | 37.7 | 36.66 | 36.68 | 36.68 | -0.61 (-1.64%) | 1,287,755 |
