| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 34.38 | 34.4 | 34.16 | 34.2 | 34.2 | -0.13 (-0.38%) | 878,539 |
| 1 Dec 2020 | CNY | 34.31 | 34.43 | 34.11 | 34.33 | 34.33 | 0.0 (0.0%) | 790,797 |
| 30 Nov 2020 | CNY | 34.58 | 34.96 | 34.32 | 34.33 | 34.33 | -0.32 (-0.92%) | 715,627 |
| 27 Nov 2020 | CNY | 34.16 | 34.68 | 34.05 | 34.65 | 34.65 | +0.49 (+1.43%) | 821,859 |
| 26 Nov 2020 | CNY | 34.77 | 34.83 | 34.13 | 34.16 | 34.16 | -0.55 (-1.58%) | 839,508 |
| 25 Nov 2020 | CNY | 35 | 35.27 | 34.71 | 34.71 | 34.71 | -0.27 (-0.77%) | 716,159 |
| 24 Nov 2020 | CNY | 35.22 | 35.49 | 34.88 | 34.98 | 34.98 | -0.18 (-0.51%) | 718,249 |
| 23 Nov 2020 | CNY | 35.61 | 35.63 | 34.96 | 35.16 | 35.16 | -0.47 (-1.32%) | 829,587 |
| 20 Nov 2020 | CNY | 35.82 | 35.88 | 35.5 | 35.63 | 35.63 | -0.17 (-0.47%) | 657,025 |
| 19 Nov 2020 | CNY | 36.1 | 36.24 | 35.66 | 35.8 | 35.8 | -0.48 (-1.32%) | 846,753 |
| 18 Nov 2020 | CNY | 36.36 | 36.46 | 36.02 | 36.28 | 36.28 | +0.02 (+0.06%) | 747,505 |
| 17 Nov 2020 | CNY | 36.9 | 36.9 | 36.05 | 36.26 | 36.26 | -0.34 (-0.93%) | 716,867 |
| 16 Nov 2020 | CNY | 38.38 | 38.42 | 36.31 | 36.6 | 36.6 | +0.65 (+1.81%) | 1,288,705 |
| 13 Nov 2020 | CNY | 35.67 | 36 | 35.32 | 35.95 | 35.95 | +0.35 (+0.98%) | 482,069 |
| 12 Nov 2020 | CNY | 35.91 | 35.91 | 35.38 | 35.6 | 35.6 | -0.11 (-0.31%) | 354,222 |
| 11 Nov 2020 | CNY | 36.46 | 36.46 | 35.55 | 35.71 | 35.71 | -0.48 (-1.33%) | 704,904 |
| 10 Nov 2020 | CNY | 36.88 | 36.91 | 36.13 | 36.19 | 36.19 | -0.65 (-1.76%) | 731,539 |
| 9 Nov 2020 | CNY | 35.93 | 36.88 | 35.83 | 36.84 | 36.84 | +1.14 (+3.19%) | 1,442,320 |
| 6 Nov 2020 | CNY | 36.09 | 36.3 | 35.56 | 35.7 | 35.7 | -0.39 (-1.08%) | 705,950 |
| 5 Nov 2020 | CNY | 36.79 | 36.79 | 35.73 | 36.09 | 36.09 | +0.24 (+0.67%) | 673,458 |
| 4 Nov 2020 | CNY | 36.2 | 36.42 | 35.72 | 35.85 | 35.85 | -0.21 (-0.58%) | 706,758 |
| 3 Nov 2020 | CNY | 35.8 | 36.17 | 35.3 | 36.06 | 36.06 | +0.71 (+2.01%) | 649,573 |
| 2 Nov 2020 | CNY | 35.35 | 35.6 | 34.66 | 35.35 | 35.35 | +0.35 (+1%) | 653,137 |
| 30 Oct 2020 | CNY | 36.22 | 36.59 | 35 | 35 | 35 | -1.21 (-3.34%) | 717,093 |
| 29 Oct 2020 | CNY | 35.8 | 36.54 | 35.75 | 36.21 | 36.21 | -0.34 (-0.93%) | 583,825 |
| 28 Oct 2020 | CNY | 36.31 | 36.66 | 36.06 | 36.55 | 36.55 | +0.26 (+0.72%) | 553,113 |
| 27 Oct 2020 | CNY | 35.41 | 36.43 | 35.41 | 36.29 | 36.29 | +0.16 (+0.44%) | 543,352 |
| 26 Oct 2020 | CNY | 35.51 | 36.28 | 35.36 | 36.13 | 36.13 | +0.67 (+1.89%) | 692,770 |
| 23 Oct 2020 | CNY | 36.19 | 36.38 | 35.33 | 35.46 | 35.46 | -0.73 (-2.02%) | 657,946 |
| 22 Oct 2020 | CNY | 36.8 | 36.8 | 36 | 36.19 | 36.19 | -0.41 (-1.12%) | 652,433 |
