| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 36.71 | 36.9 | 36.08 | 36.36 | 36.36 | -0.21 (-0.57%) | 3,652,277 |
| 30 Nov 2020 | CNY | 35.56 | 36.79 | 35.26 | 36.57 | 36.57 | +0.99 (+2.78%) | 5,284,513 |
| 27 Nov 2020 | CNY | 35.15 | 35.68 | 35.08 | 35.58 | 35.58 | +0.47 (+1.34%) | 2,193,633 |
| 26 Nov 2020 | CNY | 34.99 | 35.7 | 34.97 | 35.11 | 35.11 | -0.12 (-0.34%) | 2,546,419 |
| 25 Nov 2020 | CNY | 35.5 | 35.68 | 34.09 | 35.23 | 35.23 | +0.45 (+1.29%) | 3,707,459 |
| 24 Nov 2020 | CNY | 35.12 | 36.12 | 34.65 | 34.78 | 34.78 | -0.37 (-1.05%) | 3,516,464 |
| 23 Nov 2020 | CNY | 34.7 | 35.38 | 34.22 | 35.15 | 35.15 | +0.43 (+1.24%) | 3,499,959 |
| 20 Nov 2020 | CNY | 34.5 | 34.8 | 34.1 | 34.72 | 34.72 | +0.14 (+0.40%) | 2,828,079 |
| 19 Nov 2020 | CNY | 33.41 | 34.86 | 33.01 | 34.58 | 34.58 | +1.12 (+3.35%) | 4,069,801 |
| 18 Nov 2020 | CNY | 33.39 | 33.99 | 33.01 | 33.46 | 33.46 | +0.18 (+0.54%) | 3,122,500 |
| 17 Nov 2020 | CNY | 33.9 | 33.99 | 32.01 | 33.28 | 33.28 | -0.61 (-1.80%) | 4,512,650 |
| 16 Nov 2020 | CNY | 34.83 | 34.92 | 32.9 | 33.89 | 33.89 | -1.06 (-3.03%) | 6,549,884 |
| 13 Nov 2020 | CNY | 34.34 | 35.6 | 34.06 | 34.95 | 34.95 | +0.35 (+1.01%) | 3,488,142 |
| 12 Nov 2020 | CNY | 34.04 | 34.85 | 33.43 | 34.6 | 34.6 | +0.58 (+1.70%) | 3,840,103 |
| 11 Nov 2020 | CNY | 35.18 | 35.89 | 33.96 | 34.02 | 34.02 | -3.17 (-8.52%) | 8,448,910 |
| 10 Nov 2020 | CNY | 37.45 | 37.87 | 36.89 | 37.19 | 37.19 | -1 (-2.62%) | 6,944,467 |
| 9 Nov 2020 | CNY | 37.48 | 39.5 | 37 | 38.19 | 38.19 | +2.2 (+6.11%) | 13,410,977 |
| 6 Nov 2020 | CNY | 35.05 | 36.65 | 34.84 | 35.99 | 35.99 | +0.99 (+2.83%) | 9,839,260 |
| 5 Nov 2020 | CNY | 34.31 | 35.23 | 34.03 | 35 | 35 | +1.19 (+3.52%) | 6,663,373 |
| 4 Nov 2020 | CNY | 34.8 | 35.17 | 33.77 | 33.81 | 33.81 | -0.97 (-2.79%) | 7,456,072 |
| 3 Nov 2020 | CNY | 31.69 | 34.78 | 31.68 | 34.78 | 34.78 | +3.16 (+9.99%) | 9,915,101 |
| 2 Nov 2020 | CNY | 32.68 | 32.68 | 30.39 | 31.62 | 31.62 | -0.95 (-2.92%) | 6,116,088 |
| 30 Oct 2020 | CNY | 32.25 | 33.68 | 32.08 | 32.57 | 32.57 | +0.37 (+1.15%) | 5,445,335 |
| 29 Oct 2020 | CNY | 32 | 32.4 | 31.82 | 32.2 | 32.2 | -0.43 (-1.32%) | 2,608,121 |
| 28 Oct 2020 | CNY | 32.59 | 32.85 | 31.92 | 32.63 | 32.63 | +0.31 (+0.96%) | 3,873,997 |
| 27 Oct 2020 | CNY | 32.5 | 32.7 | 31.75 | 32.32 | 32.32 | -0.3 (-0.92%) | 5,407,426 |
| 26 Oct 2020 | CNY | 33.5 | 33.5 | 32.2 | 32.62 | 32.62 | -0.2 (-0.61%) | 4,036,200 |
| 23 Oct 2020 | CNY | 34.9 | 35.13 | 32.8 | 32.82 | 32.82 | -2.08 (-5.96%) | 4,693,147 |
| 22 Oct 2020 | CNY | 34.74 | 35.16 | 34.16 | 34.9 | 34.9 | +0.01 (+0.03%) | 2,000,281 |
| 21 Oct 2020 | CNY | 36.29 | 36.29 | 34.7 | 34.89 | 34.89 | -1.43 (-3.94%) | 3,624,403 |
