| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 33.75 | 35.18 | 33.61 | 34.58 | 34.58 | +1.08 (+3.22%) | 29,783,313 |
| 23 Nov 2020 | CNY | 33.43 | 33.85 | 32.8 | 33.5 | 33.5 | +0.38 (+1.15%) | 17,025,020 |
| 20 Nov 2020 | CNY | 33.33 | 33.8 | 33.03 | 33.12 | 33.12 | -0.26 (-0.78%) | 15,502,132 |
| 19 Nov 2020 | CNY | 32.8 | 34.11 | 32.5 | 33.38 | 33.38 | +0.37 (+1.12%) | 20,116,835 |
| 18 Nov 2020 | CNY | 33.3 | 33.89 | 32.82 | 33.01 | 33.01 | -0.58 (-1.73%) | 19,052,738 |
| 17 Nov 2020 | CNY | 34.19 | 34.19 | 32.05 | 33.59 | 33.59 | -0.41 (-1.21%) | 30,374,453 |
| 16 Nov 2020 | CNY | 34.89 | 35.34 | 33.86 | 34 | 34 | -0.79 (-2.27%) | 17,601,865 |
| 13 Nov 2020 | CNY | 34.09 | 35.51 | 33.68 | 34.79 | 34.79 | +0.42 (+1.22%) | 24,566,277 |
| 12 Nov 2020 | CNY | 35.9 | 36.18 | 34.06 | 34.37 | 34.37 | -0.64 (-1.83%) | 23,897,678 |
| 11 Nov 2020 | CNY | 37.4 | 37.94 | 35 | 35.01 | 35.01 | -2.51 (-6.69%) | 36,441,060 |
| 10 Nov 2020 | CNY | 36.74 | 38.75 | 36.1 | 37.52 | 37.52 | 0.0 (0.0%) | 47,661,644 |
| 9 Nov 2020 | CNY | 34.96 | 38.75 | 34.7 | 37.52 | 37.52 | +3.74 (+11.07%) | 70,752,938 |
| 6 Nov 2020 | CNY | 33.7 | 33.97 | 32.6 | 33.78 | 33.78 | +0.53 (+1.59%) | 28,765,693 |
| 5 Nov 2020 | CNY | 33.3 | 34.58 | 32.85 | 33.25 | 33.25 | +1.14 (+3.55%) | 31,299,359 |
| 4 Nov 2020 | CNY | 32.2 | 33.1 | 31.8 | 32.11 | 32.11 | +0.05 (+0.16%) | 24,790,684 |
| 3 Nov 2020 | CNY | 30.5 | 32.89 | 30.25 | 32.06 | 32.06 | +1.82 (+6.02%) | 37,063,190 |
| 2 Nov 2020 | CNY | 32.45 | 32.8 | 29.86 | 30.24 | 30.24 | -1.84 (-5.74%) | 36,047,389 |
| 30 Oct 2020 | CNY | 32.66 | 34.42 | 32.01 | 32.08 | 32.08 | +0.11 (+0.34%) | 43,222,405 |
| 29 Oct 2020 | CNY | 31.4 | 32.58 | 30.94 | 31.97 | 31.97 | -0.4 (-1.24%) | 21,401,205 |
| 28 Oct 2020 | CNY | 32.68 | 33.2 | 32.05 | 32.37 | 32.37 | -0.13 (-0.40%) | 17,445,882 |
| 27 Oct 2020 | CNY | 32.77 | 33 | 31.95 | 32.5 | 32.5 | -0.2 (-0.61%) | 15,029,823 |
| 26 Oct 2020 | CNY | 31.98 | 33.25 | 31.8 | 32.7 | 32.7 | +0.37 (+1.14%) | 15,237,632 |
| 23 Oct 2020 | CNY | 32.94 | 33.45 | 32.11 | 32.33 | 32.33 | -0.76 (-2.30%) | 16,449,098 |
| 22 Oct 2020 | CNY | 33.05 | 34.2 | 32.4 | 33.09 | 33.09 | -0.26 (-0.78%) | 20,409,074 |
| 21 Oct 2020 | CNY | 34.38 | 34.69 | 33.17 | 33.35 | 33.35 | -1.42 (-4.08%) | 22,533,280 |
| 20 Oct 2020 | CNY | 34.91 | 34.93 | 31.73 | 34.77 | 34.77 | -0.73 (-2.06%) | 53,675,792 |
| 19 Oct 2020 | CNY | 35.57 | 36.65 | 35.38 | 35.5 | 35.5 | -0.56 (-1.55%) | 20,658,379 |
| 16 Oct 2020 | CNY | 37.7 | 37.98 | 35.43 | 36.06 | 36.06 | -0.61 (-1.66%) | 21,527,605 |
| 15 Oct 2020 | CNY | 36.83 | 38.67 | 36.65 | 36.67 | 36.67 | -0.23 (-0.62%) | 26,903,566 |
| 14 Oct 2020 | CNY | 38.15 | 38.48 | 36.57 | 36.9 | 36.9 | -1.51 (-3.93%) | 28,872,616 |
