| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 29 | 29.11 | 28.66 | 28.92 | 28.92 | -0.07 (-0.24%) | 1,718,342 |
| 19 Nov 2020 | CNY | 29.13 | 29.27 | 28.85 | 28.99 | 28.99 | -0.02 (-0.07%) | 1,504,890 |
| 18 Nov 2020 | CNY | 29.2 | 29.49 | 28.8 | 29.01 | 29.01 | -0.26 (-0.89%) | 1,864,081 |
| 17 Nov 2020 | CNY | 30.03 | 30.05 | 28.78 | 29.27 | 29.27 | -0.79 (-2.63%) | 3,161,025 |
| 16 Nov 2020 | CNY | 30.25 | 30.6 | 29.99 | 30.06 | 30.06 | -0.18 (-0.60%) | 1,846,371 |
| 13 Nov 2020 | CNY | 29.9 | 30.46 | 29.71 | 30.24 | 30.24 | +0.15 (+0.50%) | 1,867,778 |
| 12 Nov 2020 | CNY | 30.6 | 30.87 | 29.78 | 30.09 | 30.09 | -0.18 (-0.59%) | 2,283,331 |
| 11 Nov 2020 | CNY | 31 | 31.39 | 30.22 | 30.27 | 30.27 | -0.83 (-2.67%) | 3,179,780 |
| 10 Nov 2020 | CNY | 31.21 | 31.92 | 30.68 | 31.1 | 31.1 | +0.09 (+0.29%) | 4,663,949 |
| 9 Nov 2020 | CNY | 29.68 | 31.31 | 29.42 | 31.01 | 31.01 | +1.81 (+6.20%) | 6,037,955 |
| 6 Nov 2020 | CNY | 29.52 | 29.95 | 29.07 | 29.2 | 29.2 | -0.21 (-0.71%) | 3,090,208 |
| 5 Nov 2020 | CNY | 30.09 | 30.09 | 29.08 | 29.41 | 29.41 | +0.19 (+0.65%) | 2,460,392 |
| 4 Nov 2020 | CNY | 29.7 | 29.95 | 29.13 | 29.22 | 29.22 | -0.36 (-1.22%) | 2,323,019 |
| 3 Nov 2020 | CNY | 28.3 | 29.88 | 28.3 | 29.58 | 29.58 | +1.22 (+4.30%) | 3,498,457 |
| 2 Nov 2020 | CNY | 29.29 | 29.39 | 27.94 | 28.36 | 28.36 | -0.94 (-3.21%) | 4,689,340 |
| 30 Oct 2020 | CNY | 30.19 | 30.84 | 29.3 | 29.3 | 29.3 | -0.83 (-2.75%) | 5,337,897 |
| 29 Oct 2020 | CNY | 30.4 | 30.42 | 29.58 | 30.13 | 30.13 | -0.59 (-1.92%) | 3,352,953 |
| 28 Oct 2020 | CNY | 31.03 | 31.17 | 30.51 | 30.72 | 30.72 | -0.28 (-0.90%) | 1,725,692 |
| 27 Oct 2020 | CNY | 30.91 | 31.39 | 30.7 | 31 | 31 | -0.09 (-0.29%) | 1,482,249 |
| 26 Oct 2020 | CNY | 31.09 | 31.58 | 30.38 | 31.09 | 31.09 | -0.19 (-0.61%) | 1,889,087 |
| 23 Oct 2020 | CNY | 32.07 | 32.4 | 31.28 | 31.28 | 31.28 | -0.85 (-2.65%) | 2,580,618 |
| 22 Oct 2020 | CNY | 32.41 | 32.74 | 32.11 | 32.13 | 32.13 | -0.41 (-1.26%) | 2,145,564 |
| 21 Oct 2020 | CNY | 33.3 | 33.66 | 32.5 | 32.54 | 32.54 | -0.61 (-1.84%) | 2,362,846 |
| 20 Oct 2020 | CNY | 33.38 | 33.38 | 32.4 | 33.15 | 33.15 | -0.12 (-0.36%) | 2,289,141 |
| 19 Oct 2020 | CNY | 33 | 33.98 | 32.9 | 33.27 | 33.27 | +0.37 (+1.12%) | 2,220,524 |
| 16 Oct 2020 | CNY | 33.53 | 33.8 | 32.71 | 32.9 | 32.9 | -0.37 (-1.11%) | 1,848,158 |
| 15 Oct 2020 | CNY | 33.6 | 34.21 | 33.11 | 33.27 | 33.27 | -0.38 (-1.13%) | 2,344,959 |
| 14 Oct 2020 | CNY | 34.2 | 34.22 | 33.62 | 33.65 | 33.65 | -0.53 (-1.55%) | 2,122,030 |
| 13 Oct 2020 | CNY | 34.5 | 34.74 | 34.04 | 34.18 | 34.18 | -0.35 (-1.01%) | 2,523,969 |
| 12 Oct 2020 | CNY | 33.75 | 34.79 | 33.53 | 34.53 | 34.53 | +1.24 (+3.72%) | 3,679,122 |
