| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 21.36 | 21.36 | 21.05 | 21.16 | 21.16 | -0.17 (-0.80%) | 429,131 |
| 24 Nov 2020 | CNY | 21.28 | 21.4 | 21.2 | 21.33 | 21.33 | +0.07 (+0.33%) | 357,038 |
| 23 Nov 2020 | CNY | 21.15 | 21.33 | 21.04 | 21.26 | 21.26 | +0.14 (+0.66%) | 470,800 |
| 20 Nov 2020 | CNY | 21.26 | 21.26 | 21.03 | 21.12 | 21.12 | -0.07 (-0.33%) | 477,575 |
| 19 Nov 2020 | CNY | 21.28 | 21.38 | 21.11 | 21.19 | 21.19 | -0.1 (-0.47%) | 348,700 |
| 18 Nov 2020 | CNY | 21.3 | 21.42 | 21.23 | 21.29 | 21.29 | +0.06 (+0.28%) | 396,459 |
| 17 Nov 2020 | CNY | 21.36 | 21.36 | 21.13 | 21.23 | 21.23 | -0.11 (-0.52%) | 288,300 |
| 16 Nov 2020 | CNY | 21.26 | 21.36 | 21.09 | 21.34 | 21.34 | +0.26 (+1.23%) | 423,988 |
| 13 Nov 2020 | CNY | 20.95 | 21.28 | 20.95 | 21.08 | 21.08 | -0.14 (-0.66%) | 296,200 |
| 12 Nov 2020 | CNY | 21.29 | 21.29 | 21.07 | 21.22 | 21.22 | +0.1 (+0.47%) | 259,134 |
| 11 Nov 2020 | CNY | 21.55 | 21.56 | 21.09 | 21.12 | 21.12 | -0.43 (-2.00%) | 528,900 |
| 10 Nov 2020 | CNY | 21.79 | 21.79 | 21.45 | 21.55 | 21.55 | -0.07 (-0.32%) | 505,334 |
| 9 Nov 2020 | CNY | 21.38 | 21.88 | 21.38 | 21.62 | 21.62 | +0.37 (+1.74%) | 757,109 |
| 6 Nov 2020 | CNY | 21.48 | 21.5 | 21.2 | 21.25 | 21.25 | -0.19 (-0.89%) | 463,465 |
| 5 Nov 2020 | CNY | 21.39 | 21.45 | 21.19 | 21.44 | 21.44 | +0.21 (+0.99%) | 416,175 |
| 4 Nov 2020 | CNY | 21.31 | 21.36 | 21.13 | 21.23 | 21.23 | -0.05 (-0.23%) | 299,500 |
| 3 Nov 2020 | CNY | 21.2 | 21.35 | 21.01 | 21.28 | 21.28 | +0.19 (+0.90%) | 418,400 |
| 2 Nov 2020 | CNY | 20.95 | 21.11 | 20.47 | 21.09 | 21.09 | +0.51 (+2.48%) | 851,075 |
| 30 Oct 2020 | CNY | 21.71 | 21.71 | 20.11 | 20.58 | 20.58 | -1.02 (-4.72%) | 1,389,654 |
| 29 Oct 2020 | CNY | 21.75 | 21.82 | 21.41 | 21.6 | 21.6 | -0.32 (-1.46%) | 743,400 |
| 28 Oct 2020 | CNY | 22.08 | 22.18 | 21.7 | 21.92 | 21.92 | -0.13 (-0.59%) | 701,920 |
| 27 Oct 2020 | CNY | 22 | 22.25 | 21.84 | 22.05 | 22.05 | 0.0 (0.0%) | 403,924 |
| 26 Oct 2020 | CNY | 22.51 | 22.51 | 21.78 | 22.05 | 22.05 | -0.67 (-2.95%) | 1,030,374 |
| 23 Oct 2020 | CNY | 22.91 | 23.08 | 22.66 | 22.72 | 22.72 | -0.26 (-1.13%) | 587,424 |
| 22 Oct 2020 | CNY | 23.18 | 23.18 | 22.77 | 22.98 | 22.98 | -0.11 (-0.48%) | 557,645 |
| 21 Oct 2020 | CNY | 23.05 | 23.15 | 22.85 | 23.09 | 23.09 | +0.08 (+0.35%) | 503,500 |
| 20 Oct 2020 | CNY | 22.68 | 23.09 | 22.63 | 23.01 | 23.01 | +0.12 (+0.52%) | 363,200 |
| 19 Oct 2020 | CNY | 23.25 | 23.32 | 22.77 | 22.89 | 22.89 | -0.4 (-1.72%) | 704,601 |
| 16 Oct 2020 | CNY | 22.8 | 23.77 | 22.72 | 23.29 | 23.29 | +0.57 (+2.51%) | 1,250,137 |
| 15 Oct 2020 | CNY | 22.87 | 22.92 | 22.62 | 22.72 | 22.72 | -0.14 (-0.61%) | 524,300 |
