| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 26.32 | 27.08 | 26.18 | 27.07 | 27.07 | +0.62 (+2.34%) | 36,517,680 |
| 30 Nov 2020 | CNY | 27.45 | 27.7 | 26.45 | 26.45 | 26.45 | -0.43 (-1.60%) | 48,068,543 |
| 27 Nov 2020 | CNY | 26.77 | 27.13 | 26.37 | 26.88 | 26.88 | +0.05 (+0.19%) | 30,983,219 |
| 26 Nov 2020 | CNY | 26.29 | 27.28 | 26.09 | 26.83 | 26.83 | +0.54 (+2.05%) | 50,397,435 |
| 25 Nov 2020 | CNY | 25.8 | 26.68 | 25.73 | 26.29 | 26.29 | +0.19 (+0.73%) | 45,591,555 |
| 24 Nov 2020 | CNY | 24.85 | 27.12 | 24.83 | 26.1 | 26.1 | +1.45 (+5.88%) | 63,925,780 |
| 23 Nov 2020 | CNY | 24.94 | 25.06 | 24.32 | 24.65 | 24.65 | -0.29 (-1.16%) | 21,248,163 |
| 20 Nov 2020 | CNY | 24.82 | 25.09 | 24.72 | 24.94 | 24.94 | +0.07 (+0.28%) | 10,643,747 |
| 19 Nov 2020 | CNY | 24.67 | 25.28 | 24.52 | 24.87 | 24.87 | -0.04 (-0.16%) | 13,864,709 |
| 18 Nov 2020 | CNY | 24.83 | 25.41 | 24.74 | 24.91 | 24.91 | -0.29 (-1.15%) | 18,508,344 |
| 17 Nov 2020 | CNY | 25.04 | 25.2 | 23.51 | 25.2 | 25.2 | +0.26 (+1.04%) | 33,089,365 |
| 16 Nov 2020 | CNY | 25.47 | 25.55 | 24.77 | 24.94 | 24.94 | -0.54 (-2.12%) | 17,833,365 |
| 13 Nov 2020 | CNY | 25.1 | 25.62 | 24.8 | 25.48 | 25.48 | +0.33 (+1.31%) | 18,779,678 |
| 12 Nov 2020 | CNY | 25.62 | 25.75 | 25.01 | 25.15 | 25.15 | -0.21 (-0.83%) | 18,701,515 |
| 11 Nov 2020 | CNY | 26.68 | 26.75 | 25.26 | 25.36 | 25.36 | -1.56 (-5.79%) | 37,553,554 |
| 10 Nov 2020 | CNY | 27.58 | 27.79 | 26.9 | 26.92 | 26.92 | -1.17 (-4.17%) | 43,563,408 |
| 9 Nov 2020 | CNY | 27.2 | 28.62 | 27 | 28.09 | 28.09 | +1.25 (+4.66%) | 79,308,164 |
| 6 Nov 2020 | CNY | 26.1 | 26.85 | 25.45 | 26.84 | 26.84 | +0.55 (+2.09%) | 44,344,489 |
| 5 Nov 2020 | CNY | 26.6 | 26.75 | 25.98 | 26.29 | 26.29 | +0.06 (+0.23%) | 33,313,736 |
| 4 Nov 2020 | CNY | 25.59 | 26.48 | 25.45 | 26.23 | 26.23 | +0.65 (+2.54%) | 39,149,440 |
| 3 Nov 2020 | CNY | 25.9 | 26.28 | 25.43 | 25.58 | 25.58 | -0.16 (-0.62%) | 41,257,142 |
| 2 Nov 2020 | CNY | 25.24 | 25.85 | 24.72 | 25.74 | 25.74 | +0.83 (+3.33%) | 44,254,188 |
| 30 Oct 2020 | CNY | 24.42 | 25.59 | 24.34 | 24.91 | 24.91 | +0.54 (+2.22%) | 38,212,391 |
| 29 Oct 2020 | CNY | 24.3 | 24.59 | 24.06 | 24.37 | 24.37 | -0.38 (-1.54%) | 18,808,401 |
| 28 Oct 2020 | CNY | 24.97 | 25.12 | 24.25 | 24.75 | 24.75 | -0.35 (-1.39%) | 18,700,727 |
| 27 Oct 2020 | CNY | 24.8 | 25.24 | 24.61 | 25.1 | 25.1 | +0.17 (+0.68%) | 19,082,367 |
| 26 Oct 2020 | CNY | 24.11 | 24.98 | 23.88 | 24.93 | 24.93 | +0.68 (+2.80%) | 21,298,780 |
| 23 Oct 2020 | CNY | 24.18 | 24.98 | 24.1 | 24.25 | 24.25 | +0.05 (+0.21%) | 15,042,023 |
| 22 Oct 2020 | CNY | 24.07 | 24.58 | 23.8 | 24.2 | 24.2 | -0.09 (-0.37%) | 11,579,093 |
| 21 Oct 2020 | CNY | 24.66 | 24.71 | 24.03 | 24.29 | 24.29 | -0.35 (-1.42%) | 14,486,001 |
