| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 33.84 | 35.21 | 33.67 | 34.55 | 34.55 | +0.66 (+1.95%) | 3,335,236 |
| 30 Nov 2020 | CNY | 34.55 | 34.88 | 33.51 | 33.89 | 33.89 | -0.16 (-0.47%) | 3,101,158 |
| 27 Nov 2020 | CNY | 33.8 | 36.4 | 33.36 | 34.05 | 34.05 | +0.26 (+0.77%) | 6,389,838 |
| 26 Nov 2020 | CNY | 32.19 | 34.5 | 31.01 | 33.79 | 33.79 | +1.6 (+4.97%) | 8,028,582 |
| 25 Nov 2020 | CNY | 32.61 | 33.55 | 32.18 | 32.19 | 32.19 | -0.17 (-0.53%) | 3,899,511 |
| 24 Nov 2020 | CNY | 31.8 | 32.98 | 31.78 | 32.36 | 32.36 | +0.55 (+1.73%) | 4,170,549 |
| 23 Nov 2020 | CNY | 31.99 | 32.17 | 31.3 | 31.81 | 31.81 | -0.41 (-1.27%) | 3,385,043 |
| 20 Nov 2020 | CNY | 31.6 | 32.35 | 31.21 | 32.22 | 32.22 | +0.69 (+2.19%) | 4,934,794 |
| 19 Nov 2020 | CNY | 32.14 | 32.14 | 30.58 | 31.53 | 31.53 | -0.25 (-0.79%) | 5,452,259 |
| 18 Nov 2020 | CNY | 33.45 | 33.8 | 31.64 | 31.78 | 31.78 | -1.68 (-5.02%) | 6,722,733 |
| 17 Nov 2020 | CNY | 35.35 | 35.35 | 33.09 | 33.46 | 33.46 | -1.9 (-5.37%) | 5,578,179 |
| 16 Nov 2020 | CNY | 36.66 | 37.8 | 34.8 | 35.36 | 35.36 | -0.92 (-2.54%) | 5,826,529 |
| 13 Nov 2020 | CNY | 35.79 | 37.01 | 35.01 | 36.28 | 36.28 | +0.29 (+0.81%) | 5,051,499 |
| 12 Nov 2020 | CNY | 35.75 | 36.59 | 35.17 | 35.99 | 35.99 | +1.14 (+3.27%) | 4,586,350 |
| 11 Nov 2020 | CNY | 35.52 | 36.8 | 34.7 | 34.85 | 34.85 | -0.67 (-1.89%) | 4,045,006 |
| 10 Nov 2020 | CNY | 37.38 | 37.38 | 35.05 | 35.52 | 35.52 | -1.63 (-4.39%) | 7,187,706 |
| 9 Nov 2020 | CNY | 36.3 | 37.88 | 34.98 | 37.15 | 37.15 | +0.73 (+2.00%) | 13,429,577 |
| 6 Nov 2020 | CNY | 39.1 | 39.94 | 35.13 | 36.42 | 36.42 | -1.89 (-4.93%) | 12,530,465 |
| 5 Nov 2020 | CNY | 37.77 | 38.8 | 37 | 38.31 | 38.31 | +2.18 (+6.03%) | 9,862,845 |
| 4 Nov 2020 | CNY | 35.33 | 38.35 | 34.83 | 36.13 | 36.13 | +1.32 (+3.79%) | 8,949,267 |
| 3 Nov 2020 | CNY | 34.82 | 35.15 | 34.1 | 34.81 | 34.81 | +0.38 (+1.10%) | 4,595,552 |
| 2 Nov 2020 | CNY | 35.78 | 35.98 | 33.91 | 34.43 | 34.43 | -1.4 (-3.91%) | 7,065,965 |
| 30 Oct 2020 | CNY | 38.85 | 39.15 | 35.57 | 35.83 | 35.83 | -2.3 (-6.03%) | 8,762,596 |
| 29 Oct 2020 | CNY | 38.79 | 40.6 | 37.66 | 38.13 | 38.13 | +0.01 (+0.03%) | 9,046,611 |
| 28 Oct 2020 | CNY | 36.96 | 38.97 | 36.33 | 38.12 | 38.12 | +1.33 (+3.62%) | 7,070,241 |
| 27 Oct 2020 | CNY | 36.89 | 37.2 | 35.3 | 36.79 | 36.79 | -0.16 (-0.43%) | 5,359,182 |
| 26 Oct 2020 | CNY | 36.62 | 37.71 | 35.65 | 36.95 | 36.95 | +0.25 (+0.68%) | 5,121,799 |
| 23 Oct 2020 | CNY | 37.56 | 39.2 | 36.21 | 36.7 | 36.7 | -0.83 (-2.21%) | 5,356,348 |
| 22 Oct 2020 | CNY | 36.72 | 38.63 | 36.18 | 37.53 | 37.53 | +0.55 (+1.49%) | 5,296,090 |
| 21 Oct 2020 | CNY | 38.8 | 38.99 | 36.91 | 36.98 | 36.98 | -2.06 (-5.28%) | 5,509,987 |
