| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 25.07 | 26.07 | 24.97 | 25.48 | 25.48 | +0.37 (+1.47%) | 25,267,002 |
| 27 Nov 2020 | CNY | 24.38 | 26 | 24.18 | 25.11 | 25.11 | +0.47 (+1.91%) | 32,286,062 |
| 26 Nov 2020 | CNY | 23.59 | 24.79 | 23.59 | 24.64 | 24.64 | +1.07 (+4.54%) | 21,692,635 |
| 25 Nov 2020 | CNY | 24.24 | 24.41 | 23.53 | 23.57 | 23.57 | -0.66 (-2.72%) | 15,789,276 |
| 24 Nov 2020 | CNY | 24.1 | 25.05 | 23.89 | 24.23 | 24.23 | +0.09 (+0.37%) | 18,946,995 |
| 23 Nov 2020 | CNY | 24.1 | 24.45 | 23.33 | 24.14 | 24.14 | +0.09 (+0.37%) | 23,301,096 |
| 20 Nov 2020 | CNY | 23.16 | 24.35 | 23 | 24.05 | 24.05 | +0.83 (+3.57%) | 30,894,895 |
| 19 Nov 2020 | CNY | 21.8 | 23.63 | 21.46 | 23.22 | 23.22 | +1.35 (+6.17%) | 26,771,606 |
| 18 Nov 2020 | CNY | 21.95 | 22.2 | 21.61 | 21.87 | 21.87 | -0.03 (-0.14%) | 8,967,489 |
| 17 Nov 2020 | CNY | 22.31 | 22.49 | 21.63 | 21.9 | 21.9 | -0.68 (-3.01%) | 15,406,363 |
| 16 Nov 2020 | CNY | 22.46 | 22.83 | 22.21 | 22.58 | 22.58 | -0.03 (-0.13%) | 11,305,636 |
| 13 Nov 2020 | CNY | 22.1 | 23.07 | 21.71 | 22.61 | 22.61 | +0.41 (+1.85%) | 17,068,204 |
| 12 Nov 2020 | CNY | 23.03 | 23.2 | 22.13 | 22.2 | 22.2 | -1.01 (-4.35%) | 21,112,278 |
| 11 Nov 2020 | CNY | 25.06 | 25.5 | 22.85 | 23.21 | 23.21 | -2.05 (-8.12%) | 29,730,903 |
| 10 Nov 2020 | CNY | 25.05 | 25.58 | 24.7 | 25.26 | 25.26 | +0.36 (+1.45%) | 20,917,799 |
| 9 Nov 2020 | CNY | 25 | 25.03 | 23.8 | 24.9 | 24.9 | -0.2 (-0.80%) | 23,774,849 |
| 6 Nov 2020 | CNY | 25.6 | 26.3 | 24.93 | 25.1 | 25.1 | -0.71 (-2.75%) | 22,112,358 |
| 5 Nov 2020 | CNY | 26.15 | 26.3 | 25.44 | 25.81 | 25.81 | -0.7 (-2.64%) | 25,243,602 |
| 4 Nov 2020 | CNY | 25.94 | 26.8 | 25.33 | 26.51 | 26.51 | +0.36 (+1.38%) | 32,045,870 |
| 3 Nov 2020 | CNY | 24.38 | 26.58 | 24.21 | 26.15 | 26.15 | +1.75 (+7.17%) | 39,880,414 |
| 2 Nov 2020 | CNY | 23.01 | 24.67 | 22.68 | 24.4 | 24.4 | +0.6 (+2.52%) | 23,103,334 |
| 30 Oct 2020 | CNY | 23.87 | 25 | 23.55 | 23.8 | 23.8 | -0.19 (-0.79%) | 23,787,164 |
| 29 Oct 2020 | CNY | 24 | 24.36 | 23.42 | 23.99 | 23.99 | -0.6 (-2.44%) | 22,011,286 |
| 28 Oct 2020 | CNY | 24.39 | 24.59 | 23.61 | 24.59 | 24.59 | +0.01 (+0.04%) | 22,461,036 |
| 27 Oct 2020 | CNY | 24.71 | 24.87 | 24.07 | 24.58 | 24.58 | -0.43 (-1.72%) | 30,450,369 |
| 26 Oct 2020 | CNY | 23.32 | 25.08 | 23.19 | 25.01 | 25.01 | +1.76 (+7.57%) | 37,151,098 |
| 23 Oct 2020 | CNY | 23.3 | 24.3 | 22.89 | 23.25 | 23.25 | +0.19 (+0.82%) | 21,723,153 |
| 22 Oct 2020 | CNY | 23.2 | 23.6 | 22.43 | 23.06 | 23.06 | -0.14 (-0.60%) | 17,917,416 |
| 21 Oct 2020 | CNY | 24.51 | 24.56 | 23.08 | 23.2 | 23.2 | -1.37 (-5.58%) | 29,958,072 |
| 20 Oct 2020 | CNY | 24.3 | 24.68 | 23.9 | 24.57 | 24.57 | +0.08 (+0.33%) | 16,817,637 |
