| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 20.07 | 20.35 | 20.03 | 20.27 | 20.27 | +0.27 (+1.35%) | 17,189,444 |
| 30 Nov 2020 | CNY | 20.25 | 20.35 | 19.6 | 20 | 20 | -0.26 (-1.28%) | 20,138,156 |
| 27 Nov 2020 | CNY | 20.55 | 20.7 | 20.16 | 20.26 | 20.26 | -0.27 (-1.32%) | 14,957,422 |
| 26 Nov 2020 | CNY | 20.68 | 20.73 | 20.08 | 20.53 | 20.53 | -0.11 (-0.53%) | 17,057,090 |
| 25 Nov 2020 | CNY | 21.28 | 21.29 | 20.61 | 20.64 | 20.64 | -0.52 (-2.46%) | 23,506,926 |
| 24 Nov 2020 | CNY | 21.45 | 22 | 21.05 | 21.16 | 21.16 | +0.28 (+1.34%) | 34,048,550 |
| 23 Nov 2020 | CNY | 21.25 | 21.49 | 20.77 | 20.88 | 20.88 | -0.13 (-0.62%) | 23,341,392 |
| 20 Nov 2020 | CNY | 20.72 | 21.29 | 20.61 | 21.01 | 21.01 | +0.2 (+0.96%) | 20,753,297 |
| 19 Nov 2020 | CNY | 20.22 | 21.2 | 19.92 | 20.81 | 20.81 | +0.59 (+2.92%) | 30,305,604 |
| 18 Nov 2020 | CNY | 20.01 | 20.4 | 20 | 20.22 | 20.22 | +0.1 (+0.50%) | 13,236,876 |
| 17 Nov 2020 | CNY | 20.71 | 20.88 | 20 | 20.12 | 20.12 | -0.94 (-4.46%) | 28,750,084 |
| 16 Nov 2020 | CNY | 21.03 | 21.15 | 20.51 | 21.06 | 21.06 | +0.07 (+0.33%) | 15,698,118 |
| 13 Nov 2020 | CNY | 20.92 | 21.14 | 20.5 | 20.99 | 20.99 | +0.07 (+0.33%) | 15,560,892 |
| 12 Nov 2020 | CNY | 21.27 | 21.29 | 20.72 | 20.92 | 20.92 | -0.15 (-0.71%) | 15,737,868 |
| 11 Nov 2020 | CNY | 21.5 | 21.5 | 20.88 | 21.07 | 21.07 | -0.44 (-2.05%) | 19,548,730 |
| 10 Nov 2020 | CNY | 21.8 | 22.15 | 21.21 | 21.51 | 21.51 | -1.52 (-6.60%) | 40,887,137 |
| 9 Nov 2020 | CNY | 21.22 | 23.06 | 21.05 | 23.03 | 23.03 | +2.07 (+9.88%) | 54,623,411 |
| 6 Nov 2020 | CNY | 21.81 | 21.81 | 20.42 | 20.96 | 20.96 | -0.94 (-4.29%) | 40,014,120 |
| 5 Nov 2020 | CNY | 21.81 | 22.08 | 21.59 | 21.9 | 21.9 | +0.17 (+0.78%) | 20,858,054 |
| 4 Nov 2020 | CNY | 22.49 | 22.62 | 21.36 | 21.73 | 21.73 | -0.63 (-2.82%) | 28,951,328 |
| 3 Nov 2020 | CNY | 22.4 | 22.83 | 22.03 | 22.36 | 22.36 | -0.09 (-0.40%) | 28,704,027 |
| 2 Nov 2020 | CNY | 23.53 | 23.69 | 22.25 | 22.45 | 22.45 | -1.32 (-5.55%) | 36,375,631 |
| 30 Oct 2020 | CNY | 25.14 | 25.28 | 23.38 | 23.77 | 23.77 | -1.72 (-6.75%) | 42,915,731 |
| 29 Oct 2020 | CNY | 24.1 | 25.89 | 24.1 | 25.49 | 25.49 | +0.64 (+2.58%) | 41,288,935 |
| 28 Oct 2020 | CNY | 25.4 | 25.4 | 24 | 24.85 | 24.85 | -0.33 (-1.31%) | 19,788,618 |
| 27 Oct 2020 | CNY | 24.8 | 25.48 | 24.68 | 25.18 | 25.18 | +0.37 (+1.49%) | 18,472,689 |
| 26 Oct 2020 | CNY | 23.77 | 25.12 | 23.61 | 24.81 | 24.81 | +1.02 (+4.29%) | 19,294,930 |
| 23 Oct 2020 | CNY | 24.38 | 24.8 | 23.69 | 23.79 | 23.79 | -0.59 (-2.42%) | 13,953,324 |
| 22 Oct 2020 | CNY | 24.71 | 25.02 | 24.08 | 24.38 | 24.38 | -0.56 (-2.25%) | 14,614,799 |
| 21 Oct 2020 | CNY | 25.45 | 25.88 | 24.89 | 24.94 | 24.94 | -0.32 (-1.27%) | 15,339,677 |
