| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 25.03 | 25.27 | 24.2 | 24.46 | 24.46 | -1.27 (-4.94%) | 6,146,807 |
| 30 Nov 2020 | CNY | 28.59 | 30.48 | 25.72 | 25.73 | 25.73 | -2.85 (-9.97%) | 9,880,437 |
| 27 Nov 2020 | CNY | 28.58 | 28.58 | 27.91 | 28.58 | 28.58 | +2.6 (+10.01%) | 2,948,283 |
| 26 Nov 2020 | CNY | 25.92 | 26.36 | 25.3 | 25.98 | 25.98 | +0.35 (+1.37%) | 1,353,475 |
| 25 Nov 2020 | CNY | 26.58 | 26.58 | 25.52 | 25.63 | 25.63 | -0.48 (-1.84%) | 1,187,800 |
| 24 Nov 2020 | CNY | 26.84 | 27.09 | 25.95 | 26.11 | 26.11 | -0.69 (-2.57%) | 1,778,000 |
| 23 Nov 2020 | CNY | 27.16 | 27.3 | 26.7 | 26.8 | 26.8 | -0.03 (-0.11%) | 1,931,245 |
| 20 Nov 2020 | CNY | 26.54 | 27.46 | 26.54 | 26.83 | 26.83 | +0.16 (+0.60%) | 2,416,346 |
| 19 Nov 2020 | CNY | 25.99 | 26.99 | 25.88 | 26.67 | 26.67 | +0.66 (+2.54%) | 2,670,386 |
| 18 Nov 2020 | CNY | 24.89 | 26.56 | 24.78 | 26.01 | 26.01 | +0.87 (+3.46%) | 2,413,300 |
| 17 Nov 2020 | CNY | 25.29 | 25.84 | 25.05 | 25.14 | 25.14 | -0.16 (-0.63%) | 1,340,900 |
| 16 Nov 2020 | CNY | 25.65 | 25.78 | 24.86 | 25.3 | 25.3 | -0.53 (-2.05%) | 1,867,600 |
| 13 Nov 2020 | CNY | 25.03 | 26.08 | 25.03 | 25.83 | 25.83 | +0.59 (+2.34%) | 2,353,770 |
| 12 Nov 2020 | CNY | 25.33 | 25.64 | 24.92 | 25.24 | 25.24 | +0.28 (+1.12%) | 1,945,530 |
| 11 Nov 2020 | CNY | 24.91 | 25.26 | 24.65 | 24.96 | 24.96 | -0.09 (-0.36%) | 1,091,456 |
| 10 Nov 2020 | CNY | 25.18 | 25.31 | 24.3 | 25.05 | 25.05 | +0.05 (+0.20%) | 1,314,870 |
| 9 Nov 2020 | CNY | 25.15 | 25.69 | 24.9 | 25 | 25 | +0.09 (+0.36%) | 2,000,500 |
| 6 Nov 2020 | CNY | 24.68 | 25.3 | 24.46 | 24.91 | 24.91 | +0.32 (+1.30%) | 1,516,500 |
| 5 Nov 2020 | CNY | 24.1 | 24.6 | 23.77 | 24.59 | 24.59 | +0.51 (+2.12%) | 1,307,700 |
| 4 Nov 2020 | CNY | 24.51 | 24.83 | 24.05 | 24.08 | 24.08 | -0.31 (-1.27%) | 1,316,614 |
| 3 Nov 2020 | CNY | 22.74 | 24.57 | 22.73 | 24.39 | 24.39 | +1.64 (+7.21%) | 2,919,500 |
| 2 Nov 2020 | CNY | 22.22 | 23.3 | 22.11 | 22.75 | 22.75 | +0.54 (+2.43%) | 2,012,100 |
| 30 Oct 2020 | CNY | 26.45 | 26.46 | 22.17 | 22.21 | 22.21 | -1.83 (-7.61%) | 3,543,800 |
| 29 Oct 2020 | CNY | 23.78 | 24.19 | 23.43 | 24.04 | 24.04 | +0.21 (+0.88%) | 784,700 |
| 28 Oct 2020 | CNY | 23.71 | 24.14 | 23.2 | 23.83 | 23.83 | +0.23 (+0.97%) | 785,640 |
| 27 Oct 2020 | CNY | 23.89 | 24.3 | 23.53 | 23.6 | 23.6 | -0.11 (-0.46%) | 694,340 |
| 26 Oct 2020 | CNY | 24.28 | 24.45 | 23.48 | 23.71 | 23.71 | -0.7 (-2.87%) | 1,115,600 |
| 23 Oct 2020 | CNY | 24.39 | 24.78 | 23.97 | 24.41 | 24.41 | +0.08 (+0.33%) | 1,173,882 |
| 22 Oct 2020 | CNY | 24.83 | 24.83 | 24.02 | 24.33 | 24.33 | -0.38 (-1.54%) | 1,565,714 |
| 21 Oct 2020 | CNY | 25.29 | 25.29 | 24.54 | 24.71 | 24.71 | -0.29 (-1.16%) | 1,952,715 |
