| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 37.33 | 38.55 | 36 | 38.25 | 38.25 | +0.95 (+2.55%) | 4,235,507 |
| 30 Nov 2020 | CNY | 37.44 | 37.63 | 36.03 | 37.3 | 37.3 | +0.3 (+0.81%) | 2,849,356 |
| 27 Nov 2020 | CNY | 38.37 | 38.8 | 36.5 | 37 | 37 | -1.19 (-3.12%) | 7,676,006 |
| 26 Nov 2020 | CNY | 37.3 | 38.48 | 37.01 | 38.19 | 38.19 | +0.88 (+2.36%) | 2,239,465 |
| 25 Nov 2020 | CNY | 39.19 | 39.19 | 37.1 | 37.31 | 37.31 | -1.32 (-3.42%) | 2,732,406 |
| 24 Nov 2020 | CNY | 37.76 | 39.09 | 37.04 | 38.63 | 38.63 | +0.95 (+2.52%) | 2,847,150 |
| 23 Nov 2020 | CNY | 37.57 | 37.8 | 36.78 | 37.68 | 37.68 | -0.01 (-0.03%) | 3,182,848 |
| 20 Nov 2020 | CNY | 37.7 | 38.07 | 37.6 | 37.69 | 37.69 | -0.11 (-0.29%) | 1,635,841 |
| 19 Nov 2020 | CNY | 37.99 | 37.99 | 37.26 | 37.8 | 37.8 | +0.1 (+0.27%) | 1,616,585 |
| 18 Nov 2020 | CNY | 37.47 | 38.23 | 37.22 | 37.7 | 37.7 | +0.02 (+0.05%) | 2,062,540 |
| 17 Nov 2020 | CNY | 39.06 | 39.18 | 37.14 | 37.68 | 37.68 | -1.24 (-3.19%) | 2,998,803 |
| 16 Nov 2020 | CNY | 37.71 | 39.19 | 37.71 | 38.92 | 38.92 | +1.06 (+2.80%) | 2,784,696 |
| 13 Nov 2020 | CNY | 37.9 | 38.37 | 37.3 | 37.86 | 37.86 | +0.2 (+0.53%) | 2,078,128 |
| 12 Nov 2020 | CNY | 37.18 | 38.1 | 36.82 | 37.66 | 37.66 | +0.16 (+0.43%) | 3,369,380 |
| 11 Nov 2020 | CNY | 38.32 | 40.3 | 37.2 | 37.5 | 37.5 | -0.4 (-1.06%) | 4,476,847 |
| 10 Nov 2020 | CNY | 40.89 | 40.89 | 36.9 | 37.9 | 37.9 | -3.1 (-7.56%) | 8,104,570 |
| 9 Nov 2020 | CNY | 39.54 | 41.79 | 38.88 | 41 | 41 | +2 (+5.13%) | 5,918,782 |
| 6 Nov 2020 | CNY | 38.95 | 39.37 | 38.25 | 39 | 39 | -0.1 (-0.26%) | 1,843,481 |
| 5 Nov 2020 | CNY | 39.31 | 39.49 | 38.45 | 39.1 | 39.1 | +0.01 (+0.03%) | 2,580,562 |
| 4 Nov 2020 | CNY | 38.35 | 39.2 | 38.09 | 39.09 | 39.09 | +0.89 (+2.33%) | 3,470,600 |
| 3 Nov 2020 | CNY | 38.26 | 38.49 | 36.86 | 38.2 | 38.2 | -0.08 (-0.21%) | 3,617,779 |
| 2 Nov 2020 | CNY | 38.71 | 39.26 | 37.7 | 38.28 | 38.28 | -0.41 (-1.06%) | 3,256,027 |
| 30 Oct 2020 | CNY | 37.52 | 40.35 | 37.4 | 38.69 | 38.69 | +0.84 (+2.22%) | 4,700,228 |
| 29 Oct 2020 | CNY | 37.4 | 38.18 | 37.15 | 37.85 | 37.85 | -0.23 (-0.60%) | 2,334,276 |
| 28 Oct 2020 | CNY | 37.6 | 39 | 37.6 | 38.08 | 38.08 | +0.69 (+1.85%) | 3,546,521 |
| 27 Oct 2020 | CNY | 37.2 | 38.01 | 36.9 | 37.39 | 37.39 | +0.41 (+1.11%) | 3,514,050 |
| 26 Oct 2020 | CNY | 37.75 | 37.75 | 36.61 | 36.98 | 36.98 | -0.2 (-0.54%) | 2,674,891 |
| 23 Oct 2020 | CNY | 37.77 | 38.75 | 37.16 | 37.18 | 37.18 | -0.62 (-1.64%) | 2,731,024 |
| 22 Oct 2020 | CNY | 38 | 38 | 36.7 | 37.8 | 37.8 | -0.26 (-0.68%) | 4,405,727 |
| 21 Oct 2020 | CNY | 38.6 | 38.74 | 37.63 | 38.06 | 38.06 | +0.01 (+0.03%) | 3,903,037 |
