| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 37.5 | 37.68 | 35.63 | 35.85 | 35.85 | -1.3 (-3.50%) | 1,812,287 |
| 24 Nov 2020 | CNY | 36.89 | 37.59 | 36.72 | 37.15 | 37.15 | +0.05 (+0.13%) | 1,279,272 |
| 23 Nov 2020 | CNY | 37.44 | 37.86 | 36.63 | 37.1 | 37.1 | -0.07 (-0.19%) | 1,617,481 |
| 20 Nov 2020 | CNY | 37.88 | 37.99 | 37.02 | 37.17 | 37.17 | -0.63 (-1.67%) | 1,593,080 |
| 19 Nov 2020 | CNY | 37.68 | 38.34 | 37.15 | 37.8 | 37.8 | -0.26 (-0.68%) | 2,103,808 |
| 18 Nov 2020 | CNY | 36.47 | 38.38 | 36.33 | 38.06 | 38.06 | +1.42 (+3.88%) | 2,835,453 |
| 17 Nov 2020 | CNY | 37.14 | 37.5 | 36.41 | 36.64 | 36.64 | -0.36 (-0.97%) | 1,786,183 |
| 16 Nov 2020 | CNY | 35.05 | 37.61 | 34.95 | 37 | 37 | +2 (+5.71%) | 3,942,159 |
| 13 Nov 2020 | CNY | 34.62 | 35.11 | 34.06 | 35 | 35 | +0.48 (+1.39%) | 841,029 |
| 12 Nov 2020 | CNY | 35.19 | 35.19 | 34.48 | 34.52 | 34.52 | -0.38 (-1.09%) | 699,095 |
| 11 Nov 2020 | CNY | 35.93 | 35.93 | 34.6 | 34.9 | 34.9 | -1.01 (-2.81%) | 1,149,029 |
| 10 Nov 2020 | CNY | 36.21 | 36.45 | 35.42 | 35.91 | 35.91 | -0.04 (-0.11%) | 1,057,569 |
| 9 Nov 2020 | CNY | 35.44 | 36.48 | 35.1 | 35.95 | 35.95 | +1.07 (+3.07%) | 1,637,585 |
| 6 Nov 2020 | CNY | 35.11 | 35.55 | 34.6 | 34.88 | 34.88 | -0.49 (-1.39%) | 968,133 |
| 5 Nov 2020 | CNY | 35.48 | 35.66 | 34.57 | 35.37 | 35.37 | +0.47 (+1.35%) | 1,881,270 |
| 4 Nov 2020 | CNY | 33.51 | 35.18 | 33.44 | 34.9 | 34.9 | +1.39 (+4.15%) | 1,970,981 |
| 3 Nov 2020 | CNY | 31.73 | 33.93 | 31.32 | 33.51 | 33.51 | +1.77 (+5.58%) | 1,508,497 |
| 2 Nov 2020 | CNY | 33 | 33.18 | 31.55 | 31.74 | 31.74 | -0.81 (-2.49%) | 1,304,225 |
| 30 Oct 2020 | CNY | 34.8 | 34.8 | 32.54 | 32.55 | 32.55 | -2.03 (-5.87%) | 1,636,634 |
| 29 Oct 2020 | CNY | 34.8 | 34.98 | 34.3 | 34.58 | 34.58 | -0.58 (-1.65%) | 783,969 |
| 28 Oct 2020 | CNY | 35.17 | 35.29 | 34.6 | 35.16 | 35.16 | +0.16 (+0.46%) | 909,076 |
| 27 Oct 2020 | CNY | 33.99 | 35.25 | 33.99 | 35 | 35 | +0.69 (+2.01%) | 1,255,321 |
| 26 Oct 2020 | CNY | 33.88 | 34.6 | 33.51 | 34.31 | 34.31 | +0.12 (+0.35%) | 837,795 |
| 23 Oct 2020 | CNY | 35.05 | 35.46 | 34.08 | 34.19 | 34.19 | -0.8 (-2.29%) | 1,470,015 |
| 22 Oct 2020 | CNY | 34.87 | 35.44 | 34.42 | 34.99 | 34.99 | +0.09 (+0.26%) | 1,091,508 |
| 21 Oct 2020 | CNY | 35.24 | 35.67 | 34.46 | 34.9 | 34.9 | -0.16 (-0.46%) | 1,731,249 |
| 20 Oct 2020 | CNY | 36.22 | 36.22 | 34.21 | 35.06 | 35.06 | -1.56 (-4.26%) | 3,194,973 |
| 19 Oct 2020 | CNY | 36.1 | 37.08 | 35.7 | 36.62 | 36.62 | +0.84 (+2.35%) | 1,652,394 |
| 16 Oct 2020 | CNY | 36.69 | 36.84 | 35.62 | 35.78 | 35.78 | -0.9 (-2.45%) | 1,510,191 |
| 15 Oct 2020 | CNY | 36.59 | 37.28 | 36.21 | 36.68 | 36.68 | +0.5 (+1.38%) | 2,277,948 |
