| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 33.4 | 34.59 | 33.16 | 34.15 | 34.15 | +0.73 (+2.18%) | 581,085 |
| 1 Dec 2020 | CNY | 33.33 | 33.66 | 33.11 | 33.42 | 33.42 | +0.09 (+0.27%) | 299,701 |
| 30 Nov 2020 | CNY | 33.5 | 33.81 | 33.25 | 33.33 | 33.33 | 0.0 (0.0%) | 219,798 |
| 27 Nov 2020 | CNY | 33.42 | 34.18 | 33.1 | 33.33 | 33.33 | -0.09 (-0.27%) | 212,012 |
| 26 Nov 2020 | CNY | 33.8 | 34.13 | 33.33 | 33.42 | 33.42 | -0.38 (-1.12%) | 175,919 |
| 25 Nov 2020 | CNY | 34.73 | 34.95 | 33.8 | 33.8 | 33.8 | -0.86 (-2.48%) | 262,808 |
| 24 Nov 2020 | CNY | 34.83 | 35.23 | 34.56 | 34.66 | 34.66 | -0.34 (-0.97%) | 276,659 |
| 23 Nov 2020 | CNY | 34.8 | 35.16 | 34.6 | 35 | 35 | +0.2 (+0.57%) | 346,211 |
| 20 Nov 2020 | CNY | 34.25 | 34.87 | 34.22 | 34.8 | 34.8 | +0.01 (+0.03%) | 347,565 |
| 19 Nov 2020 | CNY | 34.88 | 34.99 | 34.29 | 34.79 | 34.79 | 0.0 (0.0%) | 360,084 |
| 18 Nov 2020 | CNY | 33.4 | 35.28 | 33.25 | 34.79 | 34.79 | +1.57 (+4.73%) | 880,409 |
| 17 Nov 2020 | CNY | 34.06 | 34.2 | 32.88 | 33.22 | 33.22 | -1.12 (-3.26%) | 572,945 |
| 16 Nov 2020 | CNY | 34.31 | 34.47 | 33.89 | 34.34 | 34.34 | +0.01 (+0.03%) | 178,302 |
| 13 Nov 2020 | CNY | 33.91 | 34.46 | 33.67 | 34.33 | 34.33 | +0.26 (+0.76%) | 214,560 |
| 12 Nov 2020 | CNY | 34.89 | 34.91 | 33.91 | 34.07 | 34.07 | -0.37 (-1.07%) | 246,644 |
| 11 Nov 2020 | CNY | 35.49 | 35.49 | 34.27 | 34.44 | 34.44 | -0.74 (-2.10%) | 358,715 |
| 10 Nov 2020 | CNY | 35.57 | 35.66 | 35.1 | 35.18 | 35.18 | -0.39 (-1.10%) | 296,463 |
| 9 Nov 2020 | CNY | 34.41 | 35.63 | 34.41 | 35.57 | 35.57 | +1.37 (+4.01%) | 543,782 |
| 6 Nov 2020 | CNY | 34.63 | 34.63 | 33.85 | 34.2 | 34.2 | -0.34 (-0.98%) | 271,570 |
| 5 Nov 2020 | CNY | 34.46 | 34.79 | 33.83 | 34.54 | 34.54 | +0.67 (+1.98%) | 529,697 |
| 4 Nov 2020 | CNY | 34.4 | 34.41 | 33.86 | 33.87 | 33.87 | -0.23 (-0.67%) | 287,525 |
| 3 Nov 2020 | CNY | 33 | 34.16 | 32.99 | 34.1 | 34.1 | +1.3 (+3.96%) | 463,022 |
| 2 Nov 2020 | CNY | 34.04 | 34.1 | 32.64 | 32.8 | 32.8 | -0.73 (-2.18%) | 590,317 |
| 30 Oct 2020 | CNY | 35.58 | 35.84 | 33.53 | 33.53 | 33.53 | -2.01 (-5.66%) | 920,174 |
| 29 Oct 2020 | CNY | 36.19 | 36.4 | 35.51 | 35.54 | 35.54 | -1.06 (-2.90%) | 569,656 |
| 28 Oct 2020 | CNY | 36.42 | 36.81 | 36.2 | 36.6 | 36.6 | +0.18 (+0.49%) | 348,029 |
| 27 Oct 2020 | CNY | 36.1 | 36.87 | 36.09 | 36.42 | 36.42 | -0.11 (-0.30%) | 317,262 |
| 26 Oct 2020 | CNY | 36.74 | 36.91 | 36.12 | 36.53 | 36.53 | -0.28 (-0.76%) | 322,317 |
| 23 Oct 2020 | CNY | 37.62 | 37.82 | 36.72 | 36.81 | 36.81 | -0.73 (-1.94%) | 422,533 |
| 22 Oct 2020 | CNY | 38.3 | 38.8 | 37.32 | 37.54 | 37.54 | -0.72 (-1.88%) | 376,367 |
