| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 29.71 | 30.03 | 29.61 | 29.92 | 29.92 | +0.22 (+0.74%) | 234,917 |
| 30 Nov 2020 | CNY | 29.85 | 30.41 | 29.63 | 29.7 | 29.7 | -0.05 (-0.17%) | 348,608 |
| 27 Nov 2020 | CNY | 30.43 | 30.43 | 29.27 | 29.75 | 29.75 | -0.54 (-1.78%) | 367,938 |
| 26 Nov 2020 | CNY | 30.69 | 30.69 | 30.07 | 30.29 | 30.29 | -0.15 (-0.49%) | 201,911 |
| 25 Nov 2020 | CNY | 30.56 | 30.61 | 30.2 | 30.44 | 30.44 | -0.11 (-0.36%) | 363,250 |
| 24 Nov 2020 | CNY | 30.66 | 30.9 | 30.52 | 30.55 | 30.55 | -0.11 (-0.36%) | 243,856 |
| 23 Nov 2020 | CNY | 31.03 | 31.18 | 30.63 | 30.66 | 30.66 | -0.31 (-1.00%) | 303,182 |
| 20 Nov 2020 | CNY | 31.07 | 31.08 | 30.75 | 30.97 | 30.97 | -0.03 (-0.10%) | 289,753 |
| 19 Nov 2020 | CNY | 31.04 | 31.05 | 30.6 | 31 | 31 | -0.04 (-0.13%) | 237,310 |
| 18 Nov 2020 | CNY | 30.8 | 31.21 | 30.49 | 31.04 | 31.04 | +0.52 (+1.70%) | 354,878 |
| 17 Nov 2020 | CNY | 30.88 | 31.16 | 30.28 | 30.52 | 30.52 | -0.63 (-2.02%) | 269,232 |
| 16 Nov 2020 | CNY | 31.5 | 31.98 | 30.85 | 31.15 | 31.15 | +0.31 (+1.01%) | 249,316 |
| 13 Nov 2020 | CNY | 30.82 | 31.36 | 30.56 | 30.84 | 30.84 | -0.44 (-1.41%) | 390,634 |
| 12 Nov 2020 | CNY | 31.7 | 31.7 | 31.1 | 31.28 | 31.28 | -0.26 (-0.82%) | 198,525 |
| 11 Nov 2020 | CNY | 32.03 | 32.09 | 31.2 | 31.54 | 31.54 | -0.49 (-1.53%) | 295,125 |
| 10 Nov 2020 | CNY | 32.2 | 32.38 | 31.84 | 32.03 | 32.03 | -0.23 (-0.71%) | 350,299 |
| 9 Nov 2020 | CNY | 31.62 | 32.58 | 31.1 | 32.26 | 32.26 | +0.95 (+3.03%) | 524,711 |
| 6 Nov 2020 | CNY | 31.73 | 31.73 | 30.74 | 31.31 | 31.31 | -0.09 (-0.29%) | 401,982 |
| 5 Nov 2020 | CNY | 32.5 | 32.5 | 31.15 | 31.4 | 31.4 | +0.04 (+0.13%) | 337,425 |
| 4 Nov 2020 | CNY | 31.88 | 31.88 | 31.25 | 31.36 | 31.36 | -0.33 (-1.04%) | 332,655 |
| 3 Nov 2020 | CNY | 30.33 | 31.7 | 30.21 | 31.69 | 31.69 | +1.39 (+4.59%) | 488,189 |
| 2 Nov 2020 | CNY | 31.16 | 31.27 | 29.75 | 30.3 | 30.3 | -0.85 (-2.73%) | 793,317 |
| 30 Oct 2020 | CNY | 32.51 | 32.51 | 30.86 | 31.15 | 31.15 | -1.05 (-3.26%) | 737,756 |
| 29 Oct 2020 | CNY | 32 | 32.84 | 31.41 | 32.2 | 32.2 | -1.61 (-4.76%) | 1,086,813 |
| 28 Oct 2020 | CNY | 34.52 | 34.52 | 33.53 | 33.81 | 33.81 | -0.37 (-1.08%) | 321,365 |
| 27 Oct 2020 | CNY | 34.14 | 34.42 | 33.85 | 34.18 | 34.18 | +0.12 (+0.35%) | 254,819 |
| 26 Oct 2020 | CNY | 34.98 | 34.98 | 33.6 | 34.06 | 34.06 | -0.55 (-1.59%) | 278,249 |
| 23 Oct 2020 | CNY | 34.8 | 35.29 | 34.58 | 34.61 | 34.61 | -0.57 (-1.62%) | 434,097 |
| 22 Oct 2020 | CNY | 35.13 | 35.4 | 34.55 | 35.18 | 35.18 | +0.03 (+0.09%) | 354,697 |
| 21 Oct 2020 | CNY | 35.79 | 35.8 | 35.05 | 35.15 | 35.15 | -0.79 (-2.20%) | 346,348 |
