| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 23.67 | 24.2 | 23.06 | 23.2 | 23.2 | -0.38 (-1.61%) | 7,126,529 |
| 27 Nov 2020 | CNY | 23.41 | 23.87 | 23.2 | 23.58 | 23.58 | +0.14 (+0.60%) | 3,713,913 |
| 26 Nov 2020 | CNY | 23.2 | 23.64 | 23.08 | 23.44 | 23.44 | +0.22 (+0.95%) | 3,925,681 |
| 25 Nov 2020 | CNY | 23.43 | 23.6 | 23.01 | 23.22 | 23.22 | -0.33 (-1.40%) | 4,275,420 |
| 24 Nov 2020 | CNY | 23.8 | 23.83 | 23.3 | 23.55 | 23.55 | -0.2 (-0.84%) | 5,627,896 |
| 23 Nov 2020 | CNY | 23.63 | 24.05 | 23.36 | 23.75 | 23.75 | +0.11 (+0.47%) | 7,725,981 |
| 20 Nov 2020 | CNY | 23.6 | 23.93 | 23.43 | 23.64 | 23.64 | 0.0 (0.0%) | 3,474,011 |
| 19 Nov 2020 | CNY | 23.53 | 23.77 | 22.8 | 23.64 | 23.64 | -0.02 (-0.08%) | 5,315,405 |
| 18 Nov 2020 | CNY | 23.85 | 23.94 | 23.16 | 23.66 | 23.66 | -0.19 (-0.80%) | 6,653,541 |
| 17 Nov 2020 | CNY | 25.67 | 25.85 | 23.36 | 23.85 | 23.85 | -1.92 (-7.45%) | 12,586,208 |
| 16 Nov 2020 | CNY | 26.3 | 26.52 | 25.27 | 25.77 | 25.77 | -0.84 (-3.16%) | 9,341,209 |
| 13 Nov 2020 | CNY | 27.69 | 27.69 | 26.47 | 26.61 | 26.61 | -0.86 (-3.13%) | 5,806,082 |
| 12 Nov 2020 | CNY | 26.88 | 27.7 | 26.65 | 27.47 | 27.47 | +0.79 (+2.96%) | 12,083,622 |
| 11 Nov 2020 | CNY | 25.5 | 27.46 | 25.26 | 26.68 | 26.68 | +1.27 (+5.00%) | 16,416,508 |
| 10 Nov 2020 | CNY | 25.11 | 25.6 | 24.7 | 25.41 | 25.41 | +0.3 (+1.19%) | 6,158,658 |
| 9 Nov 2020 | CNY | 24.61 | 25.48 | 24.44 | 25.11 | 25.11 | +0.67 (+2.74%) | 11,240,289 |
| 6 Nov 2020 | CNY | 24.91 | 24.95 | 24.13 | 24.44 | 24.44 | -0.46 (-1.85%) | 11,780,510 |
| 5 Nov 2020 | CNY | 25.6 | 25.92 | 24.6 | 24.9 | 24.9 | -0.51 (-2.01%) | 10,976,158 |
| 4 Nov 2020 | CNY | 25.5 | 26.07 | 25.1 | 25.41 | 25.41 | -0.01 (-0.04%) | 4,771,424 |
| 3 Nov 2020 | CNY | 25.85 | 25.96 | 25.25 | 25.42 | 25.42 | -0.24 (-0.94%) | 4,201,176 |
| 2 Nov 2020 | CNY | 25.37 | 25.99 | 25.07 | 25.66 | 25.66 | +0.21 (+0.83%) | 4,587,798 |
| 30 Oct 2020 | CNY | 25.5 | 26.09 | 25.22 | 25.45 | 25.45 | -0.16 (-0.62%) | 7,144,567 |
| 29 Oct 2020 | CNY | 25.44 | 25.96 | 25.23 | 25.61 | 25.61 | +0.07 (+0.27%) | 5,238,344 |
| 28 Oct 2020 | CNY | 24.82 | 25.84 | 24.65 | 25.54 | 25.54 | +0.73 (+2.94%) | 5,207,308 |
| 27 Oct 2020 | CNY | 24.43 | 25.04 | 24.43 | 24.81 | 24.81 | +0.1 (+0.40%) | 3,294,714 |
| 26 Oct 2020 | CNY | 24.2 | 24.81 | 23.88 | 24.71 | 24.71 | +0.23 (+0.94%) | 5,571,093 |
| 23 Oct 2020 | CNY | 24.86 | 25.12 | 24.45 | 24.48 | 24.48 | -0.63 (-2.51%) | 4,108,112 |
| 22 Oct 2020 | CNY | 25 | 25.29 | 24.71 | 25.11 | 25.11 | +0.26 (+1.05%) | 4,189,851 |
| 21 Oct 2020 | CNY | 25.45 | 25.82 | 24.8 | 24.85 | 24.85 | -0.6 (-2.36%) | 6,349,843 |
| 20 Oct 2020 | CNY | 24.71 | 25.52 | 24.08 | 25.45 | 25.45 | +0.7 (+2.83%) | 12,228,346 |
