| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 38.59 | 38.99 | 37.2 | 38.72 | 38.72 | +0.37 (+0.96%) | 2,179,210 |
| 20 Nov 2020 | CNY | 38.16 | 38.75 | 38.01 | 38.35 | 38.35 | -0.02 (-0.05%) | 1,928,150 |
| 19 Nov 2020 | CNY | 38.66 | 38.66 | 37.9 | 38.37 | 38.37 | -0.14 (-0.36%) | 1,308,710 |
| 18 Nov 2020 | CNY | 38.44 | 39.01 | 37.6 | 38.51 | 38.51 | -0.27 (-0.70%) | 1,650,759 |
| 17 Nov 2020 | CNY | 38.94 | 39.47 | 38.25 | 38.78 | 38.78 | +0.1 (+0.26%) | 2,037,630 |
| 16 Nov 2020 | CNY | 38.75 | 39.65 | 38.47 | 38.68 | 38.68 | +0.06 (+0.16%) | 2,279,630 |
| 13 Nov 2020 | CNY | 39 | 39.35 | 38.21 | 38.62 | 38.62 | -0.68 (-1.73%) | 1,475,201 |
| 12 Nov 2020 | CNY | 39.23 | 40.18 | 38.5 | 39.3 | 39.3 | +0.49 (+1.26%) | 2,557,710 |
| 11 Nov 2020 | CNY | 39.41 | 39.79 | 38.74 | 38.81 | 38.81 | -0.77 (-1.95%) | 1,828,036 |
| 10 Nov 2020 | CNY | 39.36 | 40.18 | 39.16 | 39.58 | 39.58 | +0.59 (+1.51%) | 3,319,990 |
| 9 Nov 2020 | CNY | 37.6 | 39.67 | 37.28 | 38.99 | 38.99 | +1.75 (+4.70%) | 4,815,450 |
| 6 Nov 2020 | CNY | 37.51 | 37.76 | 36.56 | 37.24 | 37.24 | -0.3 (-0.80%) | 2,207,100 |
| 5 Nov 2020 | CNY | 38 | 38.81 | 37.05 | 37.54 | 37.54 | -0.1 (-0.27%) | 2,745,980 |
| 4 Nov 2020 | CNY | 37.88 | 37.88 | 36.8 | 37.64 | 37.64 | +0.36 (+0.97%) | 2,030,347 |
| 3 Nov 2020 | CNY | 38.61 | 38.68 | 36.7 | 37.28 | 37.28 | -0.41 (-1.09%) | 2,367,330 |
| 2 Nov 2020 | CNY | 37.99 | 38.78 | 37.1 | 37.69 | 37.69 | -0.08 (-0.21%) | 3,007,370 |
| 30 Oct 2020 | CNY | 37.07 | 38.98 | 36.75 | 37.77 | 37.77 | +0.81 (+2.19%) | 4,954,840 |
| 29 Oct 2020 | CNY | 36.41 | 37.63 | 36.41 | 36.96 | 36.96 | +0.03 (+0.08%) | 5,384,211 |
| 28 Oct 2020 | CNY | 34.5 | 36.93 | 34.5 | 36.93 | 36.93 | +3.36 (+10.01%) | 5,109,011 |
| 27 Oct 2020 | CNY | 33.7 | 34.25 | 33.42 | 33.57 | 33.57 | -0.16 (-0.47%) | 2,310,790 |
| 26 Oct 2020 | CNY | 35.93 | 35.93 | 33.52 | 33.73 | 33.73 | -1.69 (-4.77%) | 4,080,820 |
| 23 Oct 2020 | CNY | 36.63 | 36.89 | 35.24 | 35.42 | 35.42 | -0.84 (-2.32%) | 3,758,820 |
| 22 Oct 2020 | CNY | 36.46 | 36.62 | 35.81 | 36.26 | 36.26 | -0.04 (-0.11%) | 3,976,660 |
| 21 Oct 2020 | CNY | 36.36 | 37.25 | 36 | 36.3 | 36.3 | +0.28 (+0.78%) | 5,464,260 |
| 20 Oct 2020 | CNY | 33.99 | 36.48 | 33.67 | 36.02 | 36.02 | +2.68 (+8.04%) | 9,412,152 |
| 19 Oct 2020 | CNY | 30.75 | 33.34 | 30.34 | 33.34 | 33.34 | +3.03 (+10.00%) | 5,561,808 |
| 16 Oct 2020 | CNY | 30.76 | 31 | 30.08 | 30.31 | 30.31 | -0.64 (-2.07%) | 2,514,200 |
| 15 Oct 2020 | CNY | 30.99 | 31.19 | 30.5 | 30.95 | 30.95 | -0.21 (-0.67%) | 1,339,300 |
| 14 Oct 2020 | CNY | 31.33 | 31.49 | 31.02 | 31.16 | 31.16 | -0.3 (-0.95%) | 1,348,975 |
| 13 Oct 2020 | CNY | 31.39 | 31.59 | 30.9 | 31.46 | 31.46 | -0.04 (-0.13%) | 1,574,025 |
