| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 24.98 | 25.24 | 24.9 | 25 | 25 | -0.07 (-0.28%) | 1,767,924 |
| 27 Nov 2020 | CNY | 25.11 | 25.11 | 24.71 | 25.07 | 25.07 | +0.06 (+0.24%) | 1,570,085 |
| 26 Nov 2020 | CNY | 24.83 | 25.08 | 24.69 | 25.01 | 25.01 | +0.07 (+0.28%) | 1,598,622 |
| 25 Nov 2020 | CNY | 25.39 | 25.58 | 24.91 | 24.94 | 24.94 | -0.45 (-1.77%) | 2,294,964 |
| 24 Nov 2020 | CNY | 25.51 | 25.78 | 25.37 | 25.39 | 25.39 | -0.11 (-0.43%) | 2,216,941 |
| 23 Nov 2020 | CNY | 25.85 | 25.89 | 25.32 | 25.5 | 25.5 | -0.32 (-1.24%) | 3,044,850 |
| 20 Nov 2020 | CNY | 25.85 | 25.85 | 25.64 | 25.82 | 25.82 | 0.0 (0.0%) | 1,525,449 |
| 19 Nov 2020 | CNY | 25.7 | 26 | 25.33 | 25.82 | 25.82 | +0.12 (+0.47%) | 2,005,801 |
| 18 Nov 2020 | CNY | 26.36 | 26.45 | 25.46 | 25.7 | 25.7 | -0.42 (-1.61%) | 4,704,791 |
| 17 Nov 2020 | CNY | 25.68 | 26.38 | 25.51 | 26.12 | 26.12 | +0.38 (+1.48%) | 4,343,541 |
| 16 Nov 2020 | CNY | 24.86 | 25.79 | 24.86 | 25.74 | 25.74 | +0.86 (+3.46%) | 4,194,190 |
| 13 Nov 2020 | CNY | 25.06 | 25.24 | 24.61 | 24.88 | 24.88 | -0.18 (-0.72%) | 3,667,213 |
| 12 Nov 2020 | CNY | 25.38 | 25.64 | 25 | 25.06 | 25.06 | -0.33 (-1.30%) | 3,407,608 |
| 11 Nov 2020 | CNY | 26.55 | 26.55 | 25.38 | 25.39 | 25.39 | -1.01 (-3.83%) | 4,754,840 |
| 10 Nov 2020 | CNY | 26.67 | 26.8 | 26.29 | 26.4 | 26.4 | -0.27 (-1.01%) | 4,407,364 |
| 9 Nov 2020 | CNY | 25.8 | 26.67 | 25.65 | 26.67 | 26.67 | +1.03 (+4.02%) | 7,988,314 |
| 6 Nov 2020 | CNY | 26.01 | 26.11 | 25.4 | 25.64 | 25.64 | -0.54 (-2.06%) | 4,047,196 |
| 5 Nov 2020 | CNY | 26.25 | 26.58 | 25.72 | 26.18 | 26.18 | +0.18 (+0.69%) | 4,656,248 |
| 4 Nov 2020 | CNY | 26.5 | 26.5 | 25.78 | 26 | 26 | -0.6 (-2.26%) | 3,433,016 |
| 3 Nov 2020 | CNY | 26.25 | 26.65 | 26.1 | 26.6 | 26.6 | +0.44 (+1.68%) | 3,632,674 |
| 2 Nov 2020 | CNY | 26.18 | 26.26 | 25.53 | 26.16 | 26.16 | +0.16 (+0.62%) | 3,281,678 |
| 30 Oct 2020 | CNY | 26.35 | 26.44 | 25.49 | 26 | 26 | -0.23 (-0.88%) | 3,123,333 |
| 29 Oct 2020 | CNY | 26.06 | 26.42 | 25.83 | 26.23 | 26.23 | -0.2 (-0.76%) | 2,226,112 |
| 28 Oct 2020 | CNY | 26.36 | 26.47 | 25.82 | 26.43 | 26.43 | +0.04 (+0.15%) | 3,073,577 |
| 27 Oct 2020 | CNY | 26.29 | 26.45 | 25.96 | 26.39 | 26.39 | +0.08 (+0.30%) | 2,339,580 |
| 26 Oct 2020 | CNY | 26.13 | 26.74 | 25.83 | 26.31 | 26.31 | +0.03 (+0.11%) | 2,465,665 |
| 23 Oct 2020 | CNY | 27.27 | 27.29 | 26.12 | 26.28 | 26.28 | -1.12 (-4.09%) | 4,642,048 |
| 22 Oct 2020 | CNY | 27.98 | 28 | 27.19 | 27.4 | 27.4 | -0.58 (-2.07%) | 2,515,760 |
| 21 Oct 2020 | CNY | 28.17 | 28.17 | 27.63 | 27.98 | 27.98 | -0.01 (-0.04%) | 1,678,514 |
| 20 Oct 2020 | CNY | 27.64 | 28.02 | 27.2 | 27.99 | 27.99 | +0.32 (+1.16%) | 2,135,196 |
