| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 21.7 | 22.03 | 21.4 | 21.88 | 21.88 | +0.08 (+0.37%) | 28,905,179 |
| 30 Nov 2020 | CNY | 21.09 | 21.95 | 20.91 | 21.8 | 21.8 | +0.88 (+4.21%) | 43,268,289 |
| 27 Nov 2020 | CNY | 20.3 | 21.36 | 20.01 | 20.92 | 20.92 | +0.57 (+2.80%) | 37,481,977 |
| 26 Nov 2020 | CNY | 20.54 | 20.81 | 20.24 | 20.35 | 20.35 | -0.14 (-0.68%) | 19,638,544 |
| 25 Nov 2020 | CNY | 20.51 | 20.7 | 20.1 | 20.49 | 20.49 | 0.0 (0.0%) | 18,156,676 |
| 24 Nov 2020 | CNY | 20.84 | 21.15 | 20.44 | 20.49 | 20.49 | -0.34 (-1.63%) | 18,944,429 |
| 23 Nov 2020 | CNY | 21.18 | 21.26 | 20.61 | 20.83 | 20.83 | -0.32 (-1.51%) | 21,745,789 |
| 20 Nov 2020 | CNY | 20.9 | 21.63 | 20.7 | 21.15 | 21.15 | +0.15 (+0.71%) | 28,678,267 |
| 19 Nov 2020 | CNY | 19.99 | 21.1 | 19.6 | 21 | 21 | +0.91 (+4.53%) | 40,042,314 |
| 18 Nov 2020 | CNY | 20.45 | 20.6 | 19.88 | 20.09 | 20.09 | -0.27 (-1.33%) | 18,065,787 |
| 17 Nov 2020 | CNY | 21.1 | 21.1 | 20.18 | 20.36 | 20.36 | -0.64 (-3.05%) | 17,029,287 |
| 16 Nov 2020 | CNY | 20.63 | 21.21 | 20.55 | 21 | 21 | +0.45 (+2.19%) | 27,882,285 |
| 13 Nov 2020 | CNY | 19.85 | 20.98 | 19.36 | 20.55 | 20.55 | +0.98 (+5.01%) | 36,915,359 |
| 12 Nov 2020 | CNY | 19.26 | 20 | 19.26 | 19.57 | 19.57 | +0.37 (+1.93%) | 26,116,308 |
| 11 Nov 2020 | CNY | 20 | 20.19 | 19.1 | 19.2 | 19.2 | -0.8 (-4%) | 32,289,898 |
| 10 Nov 2020 | CNY | 20.67 | 20.84 | 19.9 | 20 | 20 | -0.67 (-3.24%) | 28,473,829 |
| 9 Nov 2020 | CNY | 20.43 | 21 | 20.2 | 20.67 | 20.67 | +0.3 (+1.47%) | 45,936,710 |
| 6 Nov 2020 | CNY | 20.39 | 21.11 | 20 | 20.37 | 20.37 | -0.06 (-0.29%) | 27,081,084 |
| 5 Nov 2020 | CNY | 20.51 | 20.75 | 19.9 | 20.43 | 20.43 | -0.04 (-0.20%) | 26,377,581 |
| 4 Nov 2020 | CNY | 20.66 | 20.76 | 20.19 | 20.47 | 20.47 | -0.11 (-0.53%) | 20,411,568 |
| 3 Nov 2020 | CNY | 20.15 | 20.69 | 19.98 | 20.58 | 20.58 | +0.59 (+2.95%) | 22,792,653 |
| 2 Nov 2020 | CNY | 20.11 | 20.43 | 19.68 | 19.99 | 19.99 | -0.19 (-0.94%) | 21,705,742 |
| 30 Oct 2020 | CNY | 21.21 | 21.76 | 20.1 | 20.18 | 20.18 | -0.86 (-4.09%) | 29,548,018 |
| 29 Oct 2020 | CNY | 21.25 | 21.3 | 20.73 | 21.04 | 21.04 | -0.46 (-2.14%) | 18,538,895 |
| 28 Oct 2020 | CNY | 21.79 | 22 | 21.12 | 21.5 | 21.5 | -0.3 (-1.38%) | 17,512,775 |
| 27 Oct 2020 | CNY | 21.28 | 21.9 | 21.2 | 21.8 | 21.8 | +0.52 (+2.44%) | 22,623,658 |
| 26 Oct 2020 | CNY | 20.57 | 21.53 | 20.5 | 21.28 | 21.28 | -0.39 (-1.80%) | 31,003,682 |
| 23 Oct 2020 | CNY | 22.92 | 23.21 | 21.6 | 21.67 | 21.67 | -1.05 (-4.62%) | 30,182,365 |
| 22 Oct 2020 | CNY | 23.31 | 23.39 | 22.35 | 22.72 | 22.72 | -0.56 (-2.41%) | 32,055,764 |
| 21 Oct 2020 | CNY | 23.48 | 23.79 | 23.05 | 23.28 | 23.28 | -0.18 (-0.77%) | 21,788,162 |
