| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 38.72 | 38.97 | 37.45 | 38.72 | 38.72 | -0.44 (-1.12%) | 13,701,856 |
| 30 Nov 2020 | CNY | 38.88 | 39.99 | 38.48 | 39.16 | 39.16 | +0.36 (+0.93%) | 11,565,801 |
| 27 Nov 2020 | CNY | 40.01 | 40.35 | 38.07 | 38.8 | 38.8 | -1.5 (-3.72%) | 12,808,193 |
| 26 Nov 2020 | CNY | 39.7 | 40.67 | 38.71 | 40.3 | 40.3 | -0.06 (-0.15%) | 15,139,999 |
| 25 Nov 2020 | CNY | 39.4 | 41.8 | 38.89 | 40.36 | 40.36 | +0.72 (+1.82%) | 19,764,498 |
| 24 Nov 2020 | CNY | 39.51 | 40.23 | 38.15 | 39.64 | 39.64 | -0.83 (-2.05%) | 16,322,167 |
| 23 Nov 2020 | CNY | 39.76 | 41.81 | 39 | 40.47 | 40.47 | +1.56 (+4.01%) | 22,859,241 |
| 20 Nov 2020 | CNY | 37.98 | 40.08 | 36.72 | 38.91 | 38.91 | +0.03 (+0.08%) | 20,186,053 |
| 19 Nov 2020 | CNY | 41.18 | 42.45 | 37.5 | 38.88 | 38.88 | -2.28 (-5.54%) | 26,089,528 |
| 18 Nov 2020 | CNY | 39.49 | 42.68 | 38.55 | 41.16 | 41.16 | +1.96 (+5.00%) | 26,738,925 |
| 17 Nov 2020 | CNY | 39.96 | 40.71 | 38.44 | 39.2 | 39.2 | -0.47 (-1.18%) | 17,147,817 |
| 16 Nov 2020 | CNY | 38.5 | 40.88 | 38.5 | 39.67 | 39.67 | +0.77 (+1.98%) | 18,767,164 |
| 13 Nov 2020 | CNY | 40.3 | 40.6 | 38.01 | 38.9 | 38.9 | -1.9 (-4.66%) | 19,954,210 |
| 12 Nov 2020 | CNY | 39 | 41.5 | 36.65 | 40.8 | 40.8 | +1.8 (+4.62%) | 28,391,568 |
| 11 Nov 2020 | CNY | 38 | 42.05 | 37.81 | 39 | 39 | +0.77 (+2.01%) | 32,028,089 |
| 10 Nov 2020 | CNY | 39 | 39.29 | 36.2 | 38.23 | 38.23 | -0.17 (-0.44%) | 14,057,401 |
| 9 Nov 2020 | CNY | 35.51 | 38.4 | 35 | 38.4 | 38.4 | +3.49 (+10.00%) | 19,835,460 |
| 6 Nov 2020 | CNY | 33.65 | 35.28 | 33.31 | 34.91 | 34.91 | +1.78 (+5.37%) | 13,055,503 |
| 5 Nov 2020 | CNY | 32.42 | 33.69 | 32.42 | 33.13 | 33.13 | +0.9 (+2.79%) | 9,378,647 |
| 4 Nov 2020 | CNY | 31.11 | 32.5 | 31.11 | 32.23 | 32.23 | +1.23 (+3.97%) | 7,551,601 |
| 3 Nov 2020 | CNY | 30.98 | 31.49 | 30.66 | 31 | 31 | +0.22 (+0.71%) | 4,531,156 |
| 2 Nov 2020 | CNY | 30.49 | 31.88 | 30.23 | 30.78 | 30.78 | +0.69 (+2.29%) | 7,354,550 |
| 30 Oct 2020 | CNY | 29.66 | 30.7 | 29.42 | 30.09 | 30.09 | +0.24 (+0.80%) | 6,001,424 |
| 29 Oct 2020 | CNY | 28.82 | 30.3 | 28.82 | 29.85 | 29.85 | +0.59 (+2.02%) | 6,961,979 |
| 28 Oct 2020 | CNY | 28.77 | 29.49 | 28.2 | 29.26 | 29.26 | +1.18 (+4.20%) | 4,698,928 |
| 27 Oct 2020 | CNY | 27.29 | 28.09 | 27.24 | 28.08 | 28.08 | +0.72 (+2.63%) | 2,085,925 |
| 26 Oct 2020 | CNY | 27.7 | 27.7 | 27.18 | 27.36 | 27.36 | -0.52 (-1.87%) | 1,933,424 |
| 23 Oct 2020 | CNY | 28.57 | 28.57 | 27.83 | 27.88 | 27.88 | -0.46 (-1.62%) | 1,748,801 |
| 22 Oct 2020 | CNY | 28.47 | 28.5 | 27.91 | 28.34 | 28.34 | -0.16 (-0.56%) | 1,782,512 |
| 21 Oct 2020 | CNY | 29.34 | 29.37 | 28.36 | 28.5 | 28.5 | -0.76 (-2.60%) | 2,176,012 |
