| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 23.53 | 23.83 | 23.44 | 23.57 | 23.57 | +0.05 (+0.21%) | 1,262,180 |
| 27 Nov 2020 | CNY | 23.2 | 23.66 | 23.05 | 23.52 | 23.52 | +0.4 (+1.73%) | 2,154,102 |
| 26 Nov 2020 | CNY | 23.67 | 23.7 | 23.02 | 23.12 | 23.12 | -0.47 (-1.99%) | 2,794,406 |
| 25 Nov 2020 | CNY | 24.07 | 24.19 | 23.56 | 23.59 | 23.59 | -0.52 (-2.16%) | 2,142,195 |
| 24 Nov 2020 | CNY | 24.28 | 24.5 | 24 | 24.11 | 24.11 | -0.07 (-0.29%) | 2,624,639 |
| 23 Nov 2020 | CNY | 24.4 | 24.4 | 23.85 | 24.18 | 24.18 | -0.12 (-0.49%) | 1,777,127 |
| 20 Nov 2020 | CNY | 24.3 | 24.5 | 24.18 | 24.3 | 24.3 | +0.01 (+0.04%) | 1,679,197 |
| 19 Nov 2020 | CNY | 24.15 | 24.66 | 23.8 | 24.29 | 24.29 | +0.14 (+0.58%) | 2,088,907 |
| 18 Nov 2020 | CNY | 24.2 | 24.27 | 24.02 | 24.15 | 24.15 | 0.0 (0.0%) | 992,830 |
| 17 Nov 2020 | CNY | 24.37 | 24.37 | 23.95 | 24.15 | 24.15 | -0.24 (-0.98%) | 1,434,295 |
| 16 Nov 2020 | CNY | 24.26 | 24.48 | 24.04 | 24.39 | 24.39 | +0.09 (+0.37%) | 1,213,928 |
| 13 Nov 2020 | CNY | 24.01 | 24.4 | 23.9 | 24.3 | 24.3 | +0.22 (+0.91%) | 1,259,324 |
| 12 Nov 2020 | CNY | 24.27 | 24.47 | 24 | 24.08 | 24.08 | -0.19 (-0.78%) | 1,600,112 |
| 11 Nov 2020 | CNY | 24.6 | 24.75 | 24.25 | 24.27 | 24.27 | -0.42 (-1.70%) | 1,473,036 |
| 10 Nov 2020 | CNY | 24.9 | 25.25 | 24.57 | 24.69 | 24.69 | -0.12 (-0.48%) | 2,604,685 |
| 9 Nov 2020 | CNY | 24.28 | 24.9 | 24.18 | 24.81 | 24.81 | +0.53 (+2.18%) | 2,382,625 |
| 6 Nov 2020 | CNY | 24.63 | 24.76 | 24.14 | 24.28 | 24.28 | -0.34 (-1.38%) | 1,575,888 |
| 5 Nov 2020 | CNY | 24.31 | 24.68 | 24.25 | 24.62 | 24.62 | +0.35 (+1.44%) | 2,193,915 |
| 4 Nov 2020 | CNY | 24.42 | 24.58 | 23.98 | 24.27 | 24.27 | -0.13 (-0.53%) | 1,441,255 |
| 3 Nov 2020 | CNY | 24.1 | 24.55 | 24.1 | 24.4 | 24.4 | +0.3 (+1.24%) | 1,827,855 |
| 2 Nov 2020 | CNY | 24.4 | 24.5 | 24 | 24.1 | 24.1 | -0.19 (-0.78%) | 1,546,510 |
| 30 Oct 2020 | CNY | 25.72 | 25.72 | 24.1 | 24.29 | 24.29 | -0.96 (-3.80%) | 2,773,510 |
| 29 Oct 2020 | CNY | 25.46 | 25.67 | 25.15 | 25.25 | 25.25 | -0.46 (-1.79%) | 1,300,915 |
| 28 Oct 2020 | CNY | 25.94 | 25.94 | 25.38 | 25.71 | 25.71 | -0.19 (-0.73%) | 1,423,856 |
| 27 Oct 2020 | CNY | 25.79 | 26.08 | 25.68 | 25.9 | 25.9 | +0.1 (+0.39%) | 1,127,339 |
| 26 Oct 2020 | CNY | 25.6 | 25.95 | 25.41 | 25.8 | 25.8 | +0.03 (+0.12%) | 995,105 |
| 23 Oct 2020 | CNY | 26.16 | 26.48 | 25.72 | 25.77 | 25.77 | -0.4 (-1.53%) | 1,519,905 |
| 22 Oct 2020 | CNY | 26.13 | 26.58 | 26 | 26.17 | 26.17 | +0.08 (+0.31%) | 1,645,305 |
| 21 Oct 2020 | CNY | 26.5 | 26.51 | 25.74 | 26.09 | 26.09 | -0.44 (-1.66%) | 2,184,612 |
| 20 Oct 2020 | CNY | 26.65 | 26.77 | 26.29 | 26.53 | 26.53 | -0.84 (-3.07%) | 3,269,662 |
