| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 39.17 | 41.3 | 38.96 | 40.9 | 40.9 | +1.73 (+4.42%) | 7,290,941 |
| 30 Nov 2020 | CNY | 36 | 39.17 | 36 | 39.17 | 39.17 | +3.56 (+10.00%) | 6,917,874 |
| 27 Nov 2020 | CNY | 35.6 | 35.74 | 34.6 | 35.61 | 35.61 | -0.14 (-0.39%) | 1,642,131 |
| 26 Nov 2020 | CNY | 36.33 | 36.7 | 34 | 35.75 | 35.75 | -0.58 (-1.60%) | 3,972,456 |
| 25 Nov 2020 | CNY | 36.93 | 38.2 | 36.22 | 36.33 | 36.33 | -0.72 (-1.94%) | 2,434,933 |
| 24 Nov 2020 | CNY | 35.81 | 37.3 | 35.61 | 37.05 | 37.05 | +1.1 (+3.06%) | 2,099,906 |
| 23 Nov 2020 | CNY | 36.5 | 37.92 | 35.6 | 35.95 | 35.95 | -0.43 (-1.18%) | 4,082,962 |
| 20 Nov 2020 | CNY | 35.8 | 37.18 | 35.53 | 36.38 | 36.38 | +0.59 (+1.65%) | 2,071,995 |
| 19 Nov 2020 | CNY | 36 | 36 | 35.26 | 35.79 | 35.79 | -0.39 (-1.08%) | 1,642,971 |
| 18 Nov 2020 | CNY | 36.52 | 36.92 | 36 | 36.18 | 36.18 | -0.42 (-1.15%) | 1,765,695 |
| 17 Nov 2020 | CNY | 37 | 37.04 | 36.01 | 36.6 | 36.6 | -0.59 (-1.59%) | 1,227,699 |
| 16 Nov 2020 | CNY | 38 | 38.27 | 36.37 | 37.19 | 37.19 | -0.8 (-2.11%) | 2,931,242 |
| 13 Nov 2020 | CNY | 37.55 | 38.03 | 36.2 | 37.99 | 37.99 | +1.14 (+3.09%) | 1,860,194 |
| 12 Nov 2020 | CNY | 37.07 | 37.89 | 36.67 | 36.85 | 36.85 | -0.78 (-2.07%) | 1,667,428 |
| 11 Nov 2020 | CNY | 38.4 | 39.33 | 36.76 | 37.63 | 37.63 | -1 (-2.59%) | 3,079,210 |
| 10 Nov 2020 | CNY | 39.3 | 39.77 | 38.4 | 38.63 | 38.63 | -0.77 (-1.95%) | 2,116,454 |
| 9 Nov 2020 | CNY | 37.44 | 39.6 | 37.4 | 39.4 | 39.4 | +2.06 (+5.52%) | 5,141,687 |
| 6 Nov 2020 | CNY | 40.98 | 40.98 | 36.44 | 37.34 | 37.34 | -3.15 (-7.78%) | 7,229,402 |
| 5 Nov 2020 | CNY | 40.03 | 42.4 | 40.03 | 40.49 | 40.49 | +1.4 (+3.58%) | 7,513,821 |
| 4 Nov 2020 | CNY | 36.61 | 39.09 | 36.61 | 39.09 | 39.09 | +3.55 (+9.99%) | 4,285,078 |
| 3 Nov 2020 | CNY | 35.78 | 36.36 | 34.29 | 35.54 | 35.54 | +0.08 (+0.23%) | 5,782,282 |
| 2 Nov 2020 | CNY | 32.85 | 36.15 | 31.7 | 35.46 | 35.46 | +0.51 (+1.46%) | 5,922,878 |
| 30 Oct 2020 | CNY | 36.32 | 36.75 | 34.6 | 34.95 | 34.95 | -1.44 (-3.96%) | 3,398,407 |
| 29 Oct 2020 | CNY | 36.18 | 36.75 | 35.91 | 36.39 | 36.39 | -0.38 (-1.03%) | 1,297,124 |
| 28 Oct 2020 | CNY | 36.07 | 37.46 | 35.33 | 36.77 | 36.77 | +1.23 (+3.46%) | 3,082,029 |
| 27 Oct 2020 | CNY | 34.61 | 35.92 | 34.16 | 35.54 | 35.54 | +0.54 (+1.54%) | 3,041,022 |
| 26 Oct 2020 | CNY | 35.54 | 35.54 | 33.9 | 35 | 35 | -1.4 (-3.85%) | 4,725,634 |
| 23 Oct 2020 | CNY | 37.85 | 37.96 | 35.6 | 36.4 | 36.4 | -1.29 (-3.42%) | 3,908,980 |
| 22 Oct 2020 | CNY | 38.99 | 38.99 | 37.23 | 37.69 | 37.69 | -1.11 (-2.86%) | 2,872,167 |
| 21 Oct 2020 | CNY | 40.6 | 40.62 | 38.5 | 38.8 | 38.8 | -1.64 (-4.06%) | 2,932,812 |
