| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 37.05 | 37.15 | 36.47 | 36.52 | 26.0857 | -0.53 (-1.43%) | 1,057,819 |
| 7 Dec 2020 | CNY | 37.07 | 37.4 | 36.84 | 37.05 | 26.4643 | -0.02 (-0.05%) | 425,642 |
| 4 Dec 2020 | CNY | 37.2 | 37.35 | 36.77 | 37.07 | 26.4786 | -0.09 (-0.24%) | 678,000 |
| 3 Dec 2020 | CNY | 37.59 | 37.64 | 37.02 | 37.16 | 26.5429 | -0.41 (-1.09%) | 832,876 |
| 2 Dec 2020 | CNY | 37.61 | 37.84 | 37.41 | 37.57 | 26.8357 | +0.01 (+0.03%) | 1,560,200 |
| 1 Dec 2020 | CNY | 37.3 | 37.68 | 36.76 | 37.56 | 26.8286 | +0.56 (+1.51%) | 1,573,836 |
| 30 Nov 2020 | CNY | 36.01 | 37.32 | 35.8 | 37 | 26.4286 | +0.99 (+2.75%) | 1,496,558 |
| 27 Nov 2020 | CNY | 36.37 | 36.6 | 35.89 | 36.01 | 25.7214 | -0.36 (-0.99%) | 766,858 |
| 26 Nov 2020 | CNY | 36.8 | 36.8 | 36.14 | 36.37 | 25.9786 | +0.15 (+0.41%) | 974,300 |
| 25 Nov 2020 | CNY | 37.3 | 37.5 | 36.17 | 36.22 | 25.8714 | -0.57 (-1.55%) | 1,220,100 |
| 24 Nov 2020 | CNY | 36.28 | 36.86 | 36.07 | 36.79 | 26.2786 | +0.51 (+1.41%) | 1,203,449 |
| 23 Nov 2020 | CNY | 36.48 | 36.7 | 36.02 | 36.28 | 25.9143 | -0.04 (-0.11%) | 736,800 |
| 20 Nov 2020 | CNY | 36.5 | 37 | 36.32 | 36.32 | 25.9429 | -0.13 (-0.36%) | 1,128,142 |
| 19 Nov 2020 | CNY | 36.58 | 36.94 | 36.27 | 36.45 | 26.0357 | -0.06 (-0.16%) | 997,960 |
| 18 Nov 2020 | CNY | 36.68 | 37.31 | 36.24 | 36.51 | 26.0786 | -0.05 (-0.14%) | 1,220,940 |
| 17 Nov 2020 | CNY | 37.01 | 37.6 | 35.4 | 36.56 | 26.1143 | -0.49 (-1.32%) | 2,141,200 |
| 16 Nov 2020 | CNY | 36.5 | 37.28 | 36.49 | 37.05 | 26.4643 | +0.67 (+1.84%) | 2,130,600 |
| 13 Nov 2020 | CNY | 36.39 | 36.83 | 36.18 | 36.38 | 25.9857 | +0.05 (+0.14%) | 2,568,100 |
| 12 Nov 2020 | CNY | 35.55 | 36.33 | 35.42 | 36.33 | 25.95 | +0.78 (+2.19%) | 2,424,951 |
| 11 Nov 2020 | CNY | 34.1 | 35.56 | 34 | 35.55 | 25.3929 | +1.45 (+4.25%) | 2,480,148 |
| 10 Nov 2020 | CNY | 33.7 | 34.6 | 33.63 | 34.1 | 24.3571 | +0.4 (+1.19%) | 2,333,050 |
| 9 Nov 2020 | CNY | 32.85 | 33.83 | 32.36 | 33.7 | 24.0714 | +1.24 (+3.82%) | 2,343,551 |
| 6 Nov 2020 | CNY | 31.68 | 32.6 | 30.46 | 32.46 | 23.1857 | +1.02 (+3.24%) | 2,720,700 |
| 5 Nov 2020 | CNY | 30.63 | 31.7 | 30.6 | 31.44 | 22.4571 | +0.82 (+2.68%) | 1,692,721 |
| 4 Nov 2020 | CNY | 30.9 | 30.9 | 29.67 | 30.62 | 21.8714 | +0.62 (+2.07%) | 1,328,032 |
| 3 Nov 2020 | CNY | 31.68 | 31.68 | 29.8 | 30 | 21.4286 | -0.14 (-0.46%) | 1,152,000 |
| 2 Nov 2020 | CNY | 29.95 | 30.6 | 29.75 | 30.14 | 21.5286 | +0.21 (+0.70%) | 699,140 |
| 30 Oct 2020 | CNY | 30 | 30.29 | 29.51 | 29.93 | 21.3786 | -0.17 (-0.56%) | 820,240 |
| 29 Oct 2020 | CNY | 29.18 | 30.94 | 29.16 | 30.1 | 21.5 | +0.38 (+1.28%) | 1,501,500 |
| 28 Oct 2020 | CNY | 30.6 | 30.8 | 29.25 | 29.72 | 21.2286 | -0.94 (-3.07%) | 1,514,700 |
