| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 27.1837 | 27.2704 | 26.6531 | 26.7041 | 26.7041 | -0.398 (-1.47%) | 2,237,777 |
| 24 Nov 2020 | CNY | 27.1837 | 27.3674 | 26.9898 | 27.102 | 27.102 | 0.0 (0.0%) | 1,514,492 |
| 23 Nov 2020 | CNY | 27.5459 | 27.5459 | 26.9133 | 27.102 | 27.102 | -0.25 (-0.91%) | 2,401,196 |
| 20 Nov 2020 | CNY | 27.398 | 27.5204 | 27.2449 | 27.352 | 27.352 | -0.122 (-0.45%) | 1,439,382 |
| 19 Nov 2020 | CNY | 27.2143 | 27.5969 | 26.8112 | 27.4745 | 27.4745 | +0.179 (+0.65%) | 1,894,804 |
| 18 Nov 2020 | CNY | 27.1378 | 27.5255 | 27.1378 | 27.2959 | 27.2959 | +0.112 (+0.41%) | 1,582,962 |
| 17 Nov 2020 | CNY | 27.8878 | 28.0102 | 26.9847 | 27.1837 | 27.1837 | -0.867 (-3.09%) | 3,088,918 |
| 16 Nov 2020 | CNY | 28.1225 | 28.3163 | 27.8061 | 28.051 | 28.051 | -0.051 (-0.18%) | 1,580,894 |
| 13 Nov 2020 | CNY | 27.9031 | 28.1225 | 27.4541 | 28.102 | 28.102 | +0.071 (+0.25%) | 1,900,725 |
| 12 Nov 2020 | CNY | 28.5102 | 28.5102 | 27.8112 | 28.0306 | 28.0306 | -0.189 (-0.67%) | 1,858,270 |
| 11 Nov 2020 | CNY | 28.5867 | 28.9133 | 28.1633 | 28.2194 | 28.2194 | -0.367 (-1.28%) | 2,389,800 |
| 10 Nov 2020 | CNY | 29.3112 | 29.4133 | 28.5357 | 28.5867 | 28.5867 | -0.617 (-2.11%) | 2,965,830 |
| 9 Nov 2020 | CNY | 27.9388 | 29.4286 | 27.9388 | 29.2041 | 29.2041 | +1.469 (+5.30%) | 4,587,901 |
| 6 Nov 2020 | CNY | 28.4694 | 28.7194 | 27.5816 | 27.7347 | 27.7347 | -0.735 (-2.58%) | 3,253,066 |
| 5 Nov 2020 | CNY | 28.2602 | 28.7041 | 28.1633 | 28.4694 | 28.4694 | +0.301 (+1.07%) | 2,582,241 |
| 4 Nov 2020 | CNY | 29.1582 | 29.1684 | 27.9592 | 28.1684 | 28.1684 | -0.959 (-3.29%) | 3,496,344 |
| 3 Nov 2020 | CNY | 28.2551 | 29.3265 | 28.0714 | 29.1276 | 29.1276 | +1.056 (+3.76%) | 2,649,641 |
| 2 Nov 2020 | CNY | 28.8776 | 28.8929 | 27.8061 | 28.0714 | 28.0714 | -0.964 (-3.32%) | 2,940,488 |
| 30 Oct 2020 | CNY | 30.1122 | 30.6122 | 28.9796 | 29.0357 | 29.0357 | -1.25 (-4.13%) | 3,340,624 |
| 29 Oct 2020 | CNY | 30 | 30.4745 | 29.852 | 30.2857 | 30.2857 | -0.179 (-0.59%) | 2,179,614 |
| 28 Oct 2020 | CNY | 30.5051 | 30.5969 | 29.9235 | 30.4643 | 30.4643 | +0.337 (+1.12%) | 2,258,896 |
| 27 Oct 2020 | CNY | 29.2653 | 30.7143 | 29.0816 | 30.1276 | 30.1276 | +0.638 (+2.16%) | 3,074,720 |
| 26 Oct 2020 | CNY | 29.1378 | 29.5357 | 28.6225 | 29.4898 | 29.4898 | +0.337 (+1.15%) | 1,829,317 |
| 23 Oct 2020 | CNY | 30.9184 | 30.9949 | 29.0102 | 29.1531 | 29.1531 | -1.541 (-5.02%) | 4,997,216 |
| 22 Oct 2020 | CNY | 30.2449 | 30.8112 | 30.1327 | 30.6939 | 30.6939 | +0.276 (+0.91%) | 2,029,825 |
| 21 Oct 2020 | CNY | 30.9184 | 30.9949 | 30.1531 | 30.4184 | 30.4184 | -0.627 (-2.02%) | 1,915,288 |
| 20 Oct 2020 | CNY | 30.2908 | 31.0612 | 30.0918 | 31.0459 | 31.0459 | +0.577 (+1.89%) | 2,350,586 |
| 19 Oct 2020 | CNY | 31.2602 | 31.5153 | 30.3061 | 30.4694 | 30.4694 | -0.755 (-2.42%) | 2,529,213 |
| 16 Oct 2020 | CNY | 31.3776 | 31.5561 | 30.6735 | 31.2245 | 31.2245 | -0.403 (-1.27%) | 3,405,892 |
| 15 Oct 2020 | CNY | 32.2857 | 32.6429 | 31.5306 | 31.6276 | 31.6276 | -0.663 (-2.05%) | 3,182,312 |
