| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 31.35 | 32.25 | 31.23 | 31.83 | 31.83 | +0.39 (+1.24%) | 3,191,303 |
| 27 Nov 2020 | CNY | 31.16 | 31.64 | 31.02 | 31.44 | 31.44 | +0.26 (+0.83%) | 1,725,878 |
| 26 Nov 2020 | CNY | 31.48 | 31.64 | 31.05 | 31.18 | 31.18 | +0.03 (+0.10%) | 2,272,084 |
| 25 Nov 2020 | CNY | 31.49 | 31.51 | 30.95 | 31.15 | 31.15 | -0.08 (-0.26%) | 2,245,363 |
| 24 Nov 2020 | CNY | 31.49 | 31.98 | 31.11 | 31.23 | 31.23 | -0.47 (-1.48%) | 2,938,896 |
| 23 Nov 2020 | CNY | 31.98 | 31.98 | 31.49 | 31.7 | 31.7 | -0.45 (-1.40%) | 3,450,700 |
| 20 Nov 2020 | CNY | 32.2 | 32.56 | 31.99 | 32.15 | 32.15 | -0.12 (-0.37%) | 1,387,551 |
| 19 Nov 2020 | CNY | 32.22 | 32.41 | 31.81 | 32.27 | 32.27 | -0.17 (-0.52%) | 1,618,099 |
| 18 Nov 2020 | CNY | 32.29 | 32.78 | 31.85 | 32.44 | 32.44 | +0.34 (+1.06%) | 3,699,330 |
| 17 Nov 2020 | CNY | 31.82 | 32.47 | 31.07 | 32.1 | 32.1 | +0.24 (+0.75%) | 3,889,443 |
| 16 Nov 2020 | CNY | 32.11 | 32.17 | 31.67 | 31.86 | 31.86 | -0.25 (-0.78%) | 2,524,865 |
| 13 Nov 2020 | CNY | 31.51 | 32.62 | 31.15 | 32.11 | 32.11 | +0.6 (+1.90%) | 4,371,634 |
| 12 Nov 2020 | CNY | 31.6 | 32.09 | 31.36 | 31.51 | 31.51 | -0.22 (-0.69%) | 2,130,675 |
| 11 Nov 2020 | CNY | 32.41 | 33.14 | 31.72 | 31.73 | 31.73 | -1.01 (-3.08%) | 4,008,541 |
| 10 Nov 2020 | CNY | 32.53 | 33 | 31.96 | 32.74 | 32.74 | +0.05 (+0.15%) | 4,244,304 |
| 9 Nov 2020 | CNY | 31.62 | 33.15 | 31.62 | 32.69 | 32.69 | +1.21 (+3.84%) | 6,313,910 |
| 6 Nov 2020 | CNY | 31.38 | 31.9 | 31.22 | 31.48 | 31.48 | -0.13 (-0.41%) | 3,491,073 |
| 5 Nov 2020 | CNY | 30.99 | 31.74 | 30.7 | 31.61 | 31.61 | +0.8 (+2.60%) | 4,730,016 |
| 4 Nov 2020 | CNY | 31.46 | 31.56 | 30.67 | 30.81 | 30.81 | -0.59 (-1.88%) | 3,601,263 |
| 3 Nov 2020 | CNY | 31.29 | 31.65 | 30.9 | 31.4 | 31.4 | +0.2 (+0.64%) | 2,961,980 |
| 2 Nov 2020 | CNY | 32 | 32 | 29.8 | 31.2 | 31.2 | -0.82 (-2.56%) | 7,810,655 |
| 30 Oct 2020 | CNY | 32.91 | 33.31 | 31.92 | 32.02 | 32.02 | -0.88 (-2.67%) | 3,990,363 |
| 29 Oct 2020 | CNY | 33.03 | 33.4 | 32.85 | 32.9 | 32.9 | -0.5 (-1.50%) | 2,666,344 |
| 28 Oct 2020 | CNY | 33.08 | 33.54 | 32.82 | 33.4 | 33.4 | +0.32 (+0.97%) | 2,080,681 |
| 27 Oct 2020 | CNY | 33 | 33.45 | 32.81 | 33.08 | 33.08 | +0.03 (+0.09%) | 2,055,310 |
| 26 Oct 2020 | CNY | 34.15 | 34.15 | 32.68 | 33.05 | 33.05 | -1.05 (-3.08%) | 3,466,616 |
| 23 Oct 2020 | CNY | 35.01 | 35.33 | 34.06 | 34.1 | 34.1 | -0.9 (-2.57%) | 3,570,810 |
| 22 Oct 2020 | CNY | 35.56 | 35.56 | 34.55 | 35 | 35 | -0.56 (-1.57%) | 2,959,871 |
| 21 Oct 2020 | CNY | 35.43 | 35.8 | 35.05 | 35.56 | 35.56 | +0.21 (+0.59%) | 4,246,721 |
| 20 Oct 2020 | CNY | 34.79 | 35.43 | 34.59 | 35.35 | 35.35 | +0.73 (+2.11%) | 3,078,652 |
