| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 32.52 | 35.58 | 32.52 | 34.94 | 34.94 | +2.16 (+6.59%) | 2,467,605 |
| 25 Nov 2020 | CNY | 33.45 | 33.7 | 32.7 | 32.78 | 32.78 | -0.62 (-1.86%) | 566,516 |
| 24 Nov 2020 | CNY | 33.8 | 34.27 | 33.06 | 33.4 | 33.4 | -0.63 (-1.85%) | 847,742 |
| 23 Nov 2020 | CNY | 32.64 | 34.4 | 32.05 | 34.03 | 34.03 | +2.01 (+6.28%) | 1,435,339 |
| 20 Nov 2020 | CNY | 31.63 | 32.5 | 31.63 | 32.02 | 32.02 | +0.1 (+0.31%) | 385,069 |
| 19 Nov 2020 | CNY | 31.74 | 32.4 | 31.31 | 31.92 | 31.92 | -0.03 (-0.09%) | 380,007 |
| 18 Nov 2020 | CNY | 32.47 | 32.47 | 31.31 | 31.95 | 31.95 | -0.14 (-0.44%) | 514,238 |
| 17 Nov 2020 | CNY | 32.88 | 32.94 | 31.82 | 32.09 | 32.09 | -0.79 (-2.40%) | 543,125 |
| 16 Nov 2020 | CNY | 32.45 | 33.22 | 32.45 | 32.88 | 32.88 | +0.09 (+0.27%) | 489,415 |
| 13 Nov 2020 | CNY | 33.53 | 33.67 | 32.61 | 32.79 | 32.79 | -0.74 (-2.21%) | 622,188 |
| 12 Nov 2020 | CNY | 35.48 | 35.48 | 33.38 | 33.53 | 33.53 | -0.92 (-2.67%) | 662,883 |
| 11 Nov 2020 | CNY | 34.99 | 35.69 | 34.27 | 34.45 | 34.45 | +0.19 (+0.55%) | 957,541 |
| 10 Nov 2020 | CNY | 34.08 | 34.97 | 33.73 | 34.26 | 34.26 | +0.74 (+2.21%) | 1,050,483 |
| 9 Nov 2020 | CNY | 32.67 | 33.73 | 32.67 | 33.52 | 33.52 | +0.84 (+2.57%) | 907,782 |
| 6 Nov 2020 | CNY | 33.82 | 33.82 | 32.4 | 32.68 | 32.68 | -0.64 (-1.92%) | 539,556 |
| 5 Nov 2020 | CNY | 33.87 | 33.87 | 32.88 | 33.32 | 33.32 | +0.53 (+1.62%) | 821,659 |
| 4 Nov 2020 | CNY | 33.87 | 33.87 | 32.3 | 32.79 | 32.79 | -0.54 (-1.62%) | 975,219 |
| 3 Nov 2020 | CNY | 31.65 | 33.6 | 31 | 33.33 | 33.33 | +2 (+6.38%) | 1,769,863 |
| 2 Nov 2020 | CNY | 34.5 | 34.8 | 31.08 | 31.33 | 31.33 | -3.51 (-10.07%) | 2,163,739 |
| 30 Oct 2020 | CNY | 34.85 | 35.37 | 33.98 | 34.84 | 34.84 | -0.21 (-0.60%) | 905,769 |
| 29 Oct 2020 | CNY | 34.5 | 35.17 | 33.85 | 35.05 | 35.05 | +0.33 (+0.95%) | 875,116 |
| 28 Oct 2020 | CNY | 35.98 | 36.13 | 34.6 | 34.72 | 34.72 | -1.28 (-3.56%) | 1,016,115 |
| 27 Oct 2020 | CNY | 36.35 | 36.35 | 35.76 | 36 | 36 | -0.24 (-0.66%) | 582,466 |
| 26 Oct 2020 | CNY | 35.74 | 36.65 | 35.53 | 36.24 | 36.24 | +0.25 (+0.69%) | 667,383 |
| 23 Oct 2020 | CNY | 35.91 | 36.7 | 35.73 | 35.99 | 35.99 | +0.19 (+0.53%) | 947,178 |
| 22 Oct 2020 | CNY | 35.97 | 36.07 | 35.21 | 35.8 | 35.8 | -0.09 (-0.25%) | 692,417 |
| 21 Oct 2020 | CNY | 35.6 | 36.73 | 35.2 | 35.89 | 35.89 | 0.0 (0.0%) | 1,119,813 |
| 20 Oct 2020 | CNY | 36.14 | 36.14 | 35.04 | 35.89 | 35.89 | -0.03 (-0.08%) | 1,048,495 |
| 19 Oct 2020 | CNY | 36.49 | 36.8 | 35.5 | 35.92 | 35.92 | -0.41 (-1.13%) | 1,500,742 |
| 16 Oct 2020 | CNY | 37.78 | 38 | 34.88 | 36.33 | 36.33 | -1.87 (-4.90%) | 3,600,193 |
