| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 39.24 | 39.6 | 38.89 | 39.49 | 39.49 | +0.37 (+0.95%) | 415,884 |
| 30 Nov 2020 | CNY | 38.81 | 39.47 | 38.33 | 39.12 | 39.12 | +0.5 (+1.29%) | 495,441 |
| 27 Nov 2020 | CNY | 38.81 | 39.27 | 38.36 | 38.62 | 38.62 | -0.39 (-1.00%) | 479,178 |
| 26 Nov 2020 | CNY | 39.1 | 39.62 | 38.87 | 39.01 | 39.01 | -0.27 (-0.69%) | 494,004 |
| 25 Nov 2020 | CNY | 39.16 | 39.79 | 38.66 | 39.28 | 39.28 | +0.12 (+0.31%) | 748,622 |
| 24 Nov 2020 | CNY | 39.48 | 39.56 | 39.03 | 39.16 | 39.16 | -0.32 (-0.81%) | 615,461 |
| 23 Nov 2020 | CNY | 41.65 | 41.75 | 39.2 | 39.48 | 39.48 | -1.92 (-4.64%) | 2,090,535 |
| 20 Nov 2020 | CNY | 42.26 | 42.37 | 41.19 | 41.4 | 41.4 | -0.62 (-1.48%) | 450,228 |
| 19 Nov 2020 | CNY | 41.85 | 42.3 | 41.57 | 42.02 | 42.02 | +0.06 (+0.14%) | 360,288 |
| 18 Nov 2020 | CNY | 42 | 42.23 | 41.76 | 41.96 | 41.96 | -0.19 (-0.45%) | 366,782 |
| 17 Nov 2020 | CNY | 42.41 | 42.41 | 41.5 | 42.15 | 42.15 | -0.29 (-0.68%) | 332,858 |
| 16 Nov 2020 | CNY | 42.05 | 42.72 | 42.05 | 42.44 | 42.44 | +0.44 (+1.05%) | 436,709 |
| 13 Nov 2020 | CNY | 41.9 | 42.11 | 41.5 | 42 | 42 | +0.06 (+0.14%) | 380,044 |
| 12 Nov 2020 | CNY | 41.85 | 42.19 | 41.61 | 41.94 | 41.94 | +0.35 (+0.84%) | 337,400 |
| 11 Nov 2020 | CNY | 42.45 | 42.45 | 41.38 | 41.59 | 41.59 | -0.86 (-2.03%) | 454,441 |
| 10 Nov 2020 | CNY | 42.66 | 43.73 | 42.33 | 42.45 | 42.45 | -0.57 (-1.32%) | 595,249 |
| 9 Nov 2020 | CNY | 41.69 | 43.39 | 41.69 | 43.02 | 43.02 | +1.29 (+3.09%) | 706,184 |
| 6 Nov 2020 | CNY | 42.82 | 42.9 | 41.31 | 41.73 | 41.73 | -1.09 (-2.55%) | 573,723 |
| 5 Nov 2020 | CNY | 43.49 | 43.49 | 42.33 | 42.82 | 42.82 | +0.42 (+0.99%) | 441,720 |
| 4 Nov 2020 | CNY | 42.91 | 43.15 | 42.02 | 42.4 | 42.4 | -0.46 (-1.07%) | 450,894 |
| 3 Nov 2020 | CNY | 42.13 | 43.87 | 41.65 | 42.86 | 42.86 | +1.35 (+3.25%) | 967,790 |
| 2 Nov 2020 | CNY | 41.68 | 42.48 | 40.8 | 41.51 | 41.51 | -0.49 (-1.17%) | 595,466 |
| 30 Oct 2020 | CNY | 44.99 | 45.21 | 41.8 | 42 | 42 | -3.67 (-8.04%) | 1,133,502 |
| 29 Oct 2020 | CNY | 44.4 | 45.9 | 44.14 | 45.67 | 45.67 | +0.71 (+1.58%) | 568,916 |
| 28 Oct 2020 | CNY | 45 | 45.43 | 44.32 | 44.96 | 44.96 | -0.22 (-0.49%) | 456,369 |
| 27 Oct 2020 | CNY | 44.45 | 45.28 | 44.2 | 45.18 | 45.18 | +0.35 (+0.78%) | 758,853 |
| 26 Oct 2020 | CNY | 45.2 | 45.2 | 44.46 | 44.83 | 44.83 | +0.03 (+0.07%) | 446,707 |
| 23 Oct 2020 | CNY | 46.41 | 46.42 | 44.68 | 44.8 | 44.8 | -1.43 (-3.09%) | 606,693 |
| 22 Oct 2020 | CNY | 47.66 | 47.66 | 46.13 | 46.23 | 46.23 | -1.47 (-3.08%) | 568,835 |
| 21 Oct 2020 | CNY | 47.39 | 48.31 | 46.83 | 47.7 | 47.7 | +0.57 (+1.21%) | 565,633 |
