| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 20.3 | 21.49 | 20.09 | 21.45 | 21.45 | +1.23 (+6.08%) | 15,753,986 |
| 30 Nov 2020 | CNY | 20.2 | 20.8 | 19.97 | 20.22 | 20.22 | 0.0 (0.0%) | 10,008,240 |
| 27 Nov 2020 | CNY | 19.79 | 20.24 | 19.61 | 20.22 | 20.22 | +0.62 (+3.16%) | 7,824,242 |
| 26 Nov 2020 | CNY | 19.9 | 20.49 | 19.15 | 19.6 | 19.6 | -0.15 (-0.76%) | 10,034,046 |
| 25 Nov 2020 | CNY | 20.15 | 20.24 | 19.75 | 19.75 | 19.75 | -0.47 (-2.32%) | 4,342,100 |
| 24 Nov 2020 | CNY | 20.03 | 20.38 | 19.94 | 20.22 | 20.22 | +0.19 (+0.95%) | 4,402,674 |
| 23 Nov 2020 | CNY | 20.52 | 20.52 | 19.75 | 20.03 | 20.03 | -0.56 (-2.72%) | 10,706,531 |
| 20 Nov 2020 | CNY | 20.6 | 20.84 | 20.51 | 20.59 | 20.59 | +0.03 (+0.15%) | 6,093,800 |
| 19 Nov 2020 | CNY | 20.68 | 20.73 | 20.39 | 20.56 | 20.56 | +0.01 (+0.05%) | 6,713,567 |
| 18 Nov 2020 | CNY | 19.99 | 20.66 | 19.9 | 20.55 | 20.55 | +0.48 (+2.39%) | 11,389,150 |
| 17 Nov 2020 | CNY | 20.26 | 20.35 | 19.75 | 20.07 | 20.07 | -0.26 (-1.28%) | 6,204,486 |
| 16 Nov 2020 | CNY | 20 | 20.72 | 20 | 20.33 | 20.33 | +0.31 (+1.55%) | 5,603,717 |
| 13 Nov 2020 | CNY | 20.42 | 20.6 | 19.85 | 20.02 | 20.02 | -0.36 (-1.77%) | 9,803,932 |
| 12 Nov 2020 | CNY | 20.63 | 20.94 | 20.29 | 20.38 | 20.38 | -0.28 (-1.36%) | 4,362,088 |
| 11 Nov 2020 | CNY | 21.08 | 21.2 | 20.55 | 20.66 | 20.66 | -0.46 (-2.18%) | 4,068,328 |
| 10 Nov 2020 | CNY | 21.46 | 21.7 | 20.91 | 21.12 | 21.12 | -0.41 (-1.90%) | 9,752,310 |
| 9 Nov 2020 | CNY | 21.91 | 22.38 | 21.38 | 21.53 | 21.53 | -0.37 (-1.69%) | 11,320,742 |
| 6 Nov 2020 | CNY | 21.9 | 22.05 | 21.45 | 21.9 | 21.9 | +0.15 (+0.69%) | 5,994,353 |
| 5 Nov 2020 | CNY | 21.48 | 21.89 | 21.25 | 21.75 | 21.75 | +0.28 (+1.30%) | 5,827,219 |
| 4 Nov 2020 | CNY | 21.5 | 21.58 | 21.25 | 21.47 | 21.47 | +0.09 (+0.42%) | 4,362,085 |
| 3 Nov 2020 | CNY | 20.45 | 21.58 | 20.22 | 21.38 | 21.38 | +1.25 (+6.21%) | 10,629,746 |
| 2 Nov 2020 | CNY | 20.81 | 21.08 | 20.02 | 20.13 | 20.13 | -0.75 (-3.59%) | 11,721,535 |
| 30 Oct 2020 | CNY | 21.63 | 21.64 | 20.68 | 20.88 | 20.88 | -0.82 (-3.78%) | 11,289,558 |
| 29 Oct 2020 | CNY | 21.57 | 21.98 | 21.4 | 21.7 | 21.7 | -0.2 (-0.91%) | 8,119,120 |
| 28 Oct 2020 | CNY | 22.05 | 22.3 | 21.61 | 21.9 | 21.9 | -0.34 (-1.53%) | 5,791,633 |
| 27 Oct 2020 | CNY | 22.19 | 22.7 | 21.72 | 22.24 | 22.24 | +0.15 (+0.68%) | 7,100,464 |
| 26 Oct 2020 | CNY | 22.66 | 22.66 | 21.98 | 22.09 | 22.09 | -0.45 (-2.00%) | 5,994,117 |
| 23 Oct 2020 | CNY | 22.65 | 22.85 | 22.43 | 22.54 | 22.54 | +0.01 (+0.04%) | 5,998,837 |
| 22 Oct 2020 | CNY | 23.3 | 23.4 | 22.38 | 22.53 | 22.53 | -0.87 (-3.72%) | 11,384,408 |
| 21 Oct 2020 | CNY | 24.67 | 24.77 | 23.28 | 23.4 | 23.4 | -1.18 (-4.80%) | 15,660,430 |
