| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2020 | CNY | 22.66 | 24.12 | 22.51 | 23.63 | 23.63 | +1.2 (+5.35%) | 8,890,511 |
| 6 Nov 2020 | CNY | 22.3 | 22.55 | 22.1 | 22.43 | 22.43 | -0.12 (-0.53%) | 4,014,509 |
| 5 Nov 2020 | CNY | 22.6 | 22.7 | 22.13 | 22.55 | 22.55 | +0.06 (+0.27%) | 4,133,335 |
| 4 Nov 2020 | CNY | 22.5 | 22.64 | 22.12 | 22.49 | 22.49 | +0.21 (+0.94%) | 3,969,200 |
| 3 Nov 2020 | CNY | 21.6 | 22.59 | 21.48 | 22.28 | 22.28 | +0.81 (+3.77%) | 4,007,054 |
| 2 Nov 2020 | CNY | 21.85 | 22.18 | 21.18 | 21.47 | 21.47 | -0.55 (-2.50%) | 4,430,763 |
| 30 Oct 2020 | CNY | 22.68 | 22.75 | 22 | 22.02 | 22.02 | -0.36 (-1.61%) | 5,377,600 |
| 29 Oct 2020 | CNY | 21.95 | 22.46 | 21.84 | 22.38 | 22.38 | -0.12 (-0.53%) | 2,960,000 |
| 28 Oct 2020 | CNY | 22.68 | 22.68 | 22.1 | 22.5 | 22.5 | 0.0 (0.0%) | 2,593,800 |
| 27 Oct 2020 | CNY | 22.36 | 22.98 | 22.1 | 22.5 | 22.5 | +0.06 (+0.27%) | 3,097,700 |
| 26 Oct 2020 | CNY | 22.4 | 22.6 | 21.79 | 22.44 | 22.44 | +0.01 (+0.04%) | 3,533,200 |
| 23 Oct 2020 | CNY | 23.29 | 23.6 | 22.38 | 22.43 | 22.43 | -0.92 (-3.94%) | 4,909,000 |
| 22 Oct 2020 | CNY | 23.14 | 23.5 | 22.62 | 23.35 | 23.35 | +0.03 (+0.13%) | 3,566,702 |
| 21 Oct 2020 | CNY | 24.12 | 24.26 | 23.24 | 23.32 | 23.32 | -0.72 (-3.00%) | 3,955,502 |
| 20 Oct 2020 | CNY | 23.49 | 24.06 | 23.47 | 24.04 | 24.04 | +0.15 (+0.63%) | 2,998,300 |
| 19 Oct 2020 | CNY | 24.73 | 24.96 | 23.72 | 23.89 | 23.89 | -0.28 (-1.16%) | 3,688,610 |
| 16 Oct 2020 | CNY | 24.41 | 24.79 | 23.85 | 24.17 | 24.17 | -0.57 (-2.30%) | 4,988,110 |
| 15 Oct 2020 | CNY | 25.66 | 25.93 | 24.72 | 24.74 | 24.74 | -1.18 (-4.55%) | 6,290,200 |
| 14 Oct 2020 | CNY | 25.89 | 26.8 | 25.59 | 25.92 | 25.92 | +0.08 (+0.31%) | 7,835,480 |
| 13 Oct 2020 | CNY | 26.7 | 26.7 | 25.7 | 25.84 | 25.84 | -0.75 (-2.82%) | 7,295,300 |
| 12 Oct 2020 | CNY | 26.88 | 26.88 | 25.61 | 26.59 | 26.59 | +0.56 (+2.15%) | 8,578,514 |
| 9 Oct 2020 | CNY | 25.8 | 26.15 | 25.2 | 26.03 | 26.03 | +0.93 (+3.71%) | 7,961,080 |
| 30 Sep 2020 | CNY | 25.24 | 25.98 | 23.24 | 25.1 | 25.1 | -0.72 (-2.79%) | 7,742,604 |
| 29 Sep 2020 | CNY | 26.3 | 26.8 | 25.7 | 25.82 | 25.82 | -0.35 (-1.34%) | 6,584,124 |
| 28 Sep 2020 | CNY | 26.56 | 26.93 | 26.02 | 26.17 | 26.17 | -0.08 (-0.30%) | 5,853,909 |
| 25 Sep 2020 | CNY | 27.28 | 27.3 | 26.03 | 26.25 | 26.25 | -0.86 (-3.17%) | 7,818,830 |
| 24 Sep 2020 | CNY | 26.4 | 27.35 | 26.1 | 27.11 | 27.11 | 0.0 (0.0%) | 11,002,582 |
| 23 Sep 2020 | CNY | 27 | 27.9 | 25.81 | 27.11 | 27.11 | -1.07 (-3.80%) | 17,455,697 |
| 22 Sep 2020 | CNY | 26.56 | 29.33 | 26.56 | 28.18 | 28.18 | +0.73 (+2.66%) | 18,321,148 |
| 21 Sep 2020 | CNY | 29.17 | 29.98 | 27.21 | 27.45 | 27.45 | +0.2 (+0.73%) | 27,502,835 |
