| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 38.09 | 39.89 | 37.01 | 38.9 | 38.9 | +1.54 (+4.12%) | 8,203,417 |
| 20 Nov 2020 | CNY | 33.6 | 37.36 | 33.55 | 37.36 | 37.36 | +3.4 (+10.01%) | 7,770,863 |
| 19 Nov 2020 | CNY | 33.98 | 34.49 | 32.83 | 33.96 | 33.96 | +0.49 (+1.46%) | 2,263,500 |
| 18 Nov 2020 | CNY | 34.41 | 34.94 | 33.09 | 33.47 | 33.47 | -1.06 (-3.07%) | 3,209,700 |
| 17 Nov 2020 | CNY | 34.29 | 34.74 | 33.3 | 34.53 | 34.53 | +0.33 (+0.96%) | 3,039,652 |
| 16 Nov 2020 | CNY | 34.02 | 35.18 | 32.86 | 34.2 | 34.2 | +0.65 (+1.94%) | 4,371,625 |
| 13 Nov 2020 | CNY | 31.71 | 34.38 | 31.61 | 33.55 | 33.55 | +1.61 (+5.04%) | 4,379,800 |
| 12 Nov 2020 | CNY | 31.84 | 32.08 | 30.68 | 31.94 | 31.94 | +0.5 (+1.59%) | 2,313,658 |
| 11 Nov 2020 | CNY | 32.89 | 33.33 | 31.21 | 31.44 | 31.44 | -1.05 (-3.23%) | 2,871,603 |
| 10 Nov 2020 | CNY | 33.03 | 33.23 | 31.39 | 32.49 | 32.49 | -0.95 (-2.84%) | 2,955,125 |
| 9 Nov 2020 | CNY | 33.75 | 34.49 | 32.59 | 33.44 | 33.44 | -0.19 (-0.56%) | 4,714,195 |
| 6 Nov 2020 | CNY | 33.36 | 33.84 | 32.4 | 33.63 | 33.63 | +0.37 (+1.11%) | 3,871,103 |
| 5 Nov 2020 | CNY | 31.43 | 33.93 | 31.35 | 33.26 | 33.26 | +2.01 (+6.43%) | 4,619,819 |
| 4 Nov 2020 | CNY | 31.36 | 31.83 | 30.42 | 31.25 | 31.25 | -0.11 (-0.35%) | 3,304,722 |
| 3 Nov 2020 | CNY | 31.44 | 32.03 | 30.59 | 31.36 | 31.36 | +0.49 (+1.59%) | 3,995,454 |
| 2 Nov 2020 | CNY | 29 | 31.33 | 28.71 | 30.87 | 30.87 | +2.07 (+7.19%) | 6,662,232 |
| 30 Oct 2020 | CNY | 29.84 | 30.39 | 28.79 | 28.8 | 28.8 | -0.95 (-3.19%) | 3,201,426 |
| 29 Oct 2020 | CNY | 30.46 | 31.25 | 29.29 | 29.75 | 29.75 | -0.96 (-3.13%) | 5,488,800 |
| 28 Oct 2020 | CNY | 31.24 | 31.43 | 30.05 | 30.71 | 30.71 | -0.42 (-1.35%) | 3,571,000 |
| 27 Oct 2020 | CNY | 30.96 | 31.43 | 30.53 | 31.13 | 31.13 | -0.02 (-0.06%) | 2,438,428 |
| 26 Oct 2020 | CNY | 30.5 | 31.44 | 29.98 | 31.15 | 31.15 | +0.65 (+2.13%) | 4,147,626 |
| 23 Oct 2020 | CNY | 31.32 | 32.98 | 30.42 | 30.5 | 30.5 | -1.08 (-3.42%) | 3,982,818 |
| 22 Oct 2020 | CNY | 31.3 | 31.88 | 30.83 | 31.58 | 31.58 | +0.09 (+0.29%) | 2,872,519 |
| 21 Oct 2020 | CNY | 31.98 | 32.6 | 31.07 | 31.49 | 31.49 | -0.49 (-1.53%) | 3,869,956 |
| 20 Oct 2020 | CNY | 31.89 | 32.39 | 30.5 | 31.98 | 31.98 | +0.08 (+0.25%) | 3,490,745 |
| 19 Oct 2020 | CNY | 31 | 32.35 | 30.82 | 31.9 | 31.9 | +1.34 (+4.38%) | 5,443,261 |
| 16 Oct 2020 | CNY | 31 | 31.63 | 30.15 | 30.56 | 30.56 | -0.42 (-1.36%) | 3,836,400 |
| 15 Oct 2020 | CNY | 30.35 | 31.4 | 29 | 30.98 | 30.98 | +1.37 (+4.63%) | 5,520,350 |
| 14 Oct 2020 | CNY | 30.49 | 33 | 28.88 | 29.61 | 29.61 | -0.88 (-2.89%) | 9,626,651 |
| 13 Oct 2020 | CNY | 28.13 | 30.49 | 27.5 | 30.49 | 30.49 | +2.77 (+9.99%) | 5,292,019 |
