| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 30.11 | 31.06 | 30.11 | 30.72 | 30.72 | +0.43 (+1.42%) | 1,343,724 |
| 27 Nov 2020 | CNY | 30.19 | 30.39 | 29.63 | 30.29 | 30.29 | +0.4 (+1.34%) | 804,719 |
| 26 Nov 2020 | CNY | 30.3 | 30.59 | 29.72 | 29.89 | 29.89 | -0.66 (-2.16%) | 1,290,278 |
| 25 Nov 2020 | CNY | 30.6 | 31.24 | 30.15 | 30.55 | 30.55 | +0.2 (+0.66%) | 1,544,001 |
| 24 Nov 2020 | CNY | 31.82 | 31.85 | 30 | 30.35 | 30.35 | -1.48 (-4.65%) | 2,829,166 |
| 23 Nov 2020 | CNY | 31.54 | 32.4 | 31.1 | 31.83 | 31.83 | +0.61 (+1.95%) | 2,772,711 |
| 20 Nov 2020 | CNY | 31.69 | 32.36 | 30.33 | 31.22 | 31.22 | -0.5 (-1.58%) | 2,656,835 |
| 19 Nov 2020 | CNY | 30.67 | 33.31 | 30.6 | 31.72 | 31.72 | +0.79 (+2.55%) | 5,977,283 |
| 18 Nov 2020 | CNY | 28.24 | 31.48 | 27.78 | 30.93 | 30.93 | +2.88 (+10.27%) | 4,706,112 |
| 17 Nov 2020 | CNY | 28.2 | 28.38 | 27.76 | 28.05 | 28.05 | -0.35 (-1.23%) | 809,613 |
| 16 Nov 2020 | CNY | 28.3 | 28.54 | 27.86 | 28.4 | 28.4 | -0.02 (-0.07%) | 1,084,747 |
| 13 Nov 2020 | CNY | 28.5 | 28.88 | 28.15 | 28.42 | 28.42 | +0.56 (+2.01%) | 1,453,170 |
| 12 Nov 2020 | CNY | 28.16 | 28.17 | 27.7 | 27.86 | 27.86 | +0.01 (+0.04%) | 567,091 |
| 11 Nov 2020 | CNY | 27.67 | 28.49 | 27.66 | 27.85 | 27.85 | -0.17 (-0.61%) | 1,432,510 |
| 10 Nov 2020 | CNY | 27.81 | 28.74 | 27.81 | 28.02 | 28.02 | +0.22 (+0.79%) | 2,177,102 |
| 9 Nov 2020 | CNY | 27.23 | 27.93 | 27 | 27.8 | 27.8 | +0.84 (+3.12%) | 1,392,637 |
| 6 Nov 2020 | CNY | 27.26 | 27.28 | 26.53 | 26.96 | 26.96 | -0.32 (-1.17%) | 787,602 |
| 5 Nov 2020 | CNY | 27.78 | 27.78 | 26.94 | 27.28 | 27.28 | +0.19 (+0.70%) | 835,128 |
| 4 Nov 2020 | CNY | 27.39 | 27.5 | 26.72 | 27.09 | 27.09 | -0.37 (-1.35%) | 603,473 |
| 3 Nov 2020 | CNY | 26.36 | 27.46 | 25.95 | 27.46 | 27.46 | +1.42 (+5.45%) | 1,288,062 |
| 2 Nov 2020 | CNY | 26.75 | 26.98 | 25.73 | 26.04 | 26.04 | -0.76 (-2.84%) | 1,590,839 |
| 30 Oct 2020 | CNY | 27.3 | 27.54 | 26.7 | 26.8 | 26.8 | -0.51 (-1.87%) | 986,980 |
| 29 Oct 2020 | CNY | 27.01 | 27.57 | 27.01 | 27.31 | 27.31 | -0.1 (-0.36%) | 716,732 |
| 28 Oct 2020 | CNY | 28.3 | 28.41 | 27.41 | 27.41 | 27.41 | -0.88 (-3.11%) | 1,166,701 |
| 27 Oct 2020 | CNY | 27.66 | 28.38 | 27.39 | 28.29 | 28.29 | +0.74 (+2.69%) | 1,165,857 |
| 26 Oct 2020 | CNY | 27.87 | 27.88 | 27.04 | 27.55 | 27.55 | -0.08 (-0.29%) | 863,106 |
| 23 Oct 2020 | CNY | 28.4 | 28.42 | 27.35 | 27.63 | 27.63 | -0.7 (-2.47%) | 1,418,892 |
| 22 Oct 2020 | CNY | 28.72 | 28.99 | 28.11 | 28.33 | 28.33 | -0.67 (-2.31%) | 979,544 |
| 21 Oct 2020 | CNY | 28.75 | 29.28 | 28.73 | 29 | 29 | +0.12 (+0.42%) | 1,017,697 |
| 20 Oct 2020 | CNY | 28.51 | 29.04 | 28.3 | 28.88 | 28.88 | +0.32 (+1.12%) | 782,627 |
