| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 29.56 | 31.6 | 28.62 | 30.17 | 30.17 | +0.31 (+1.04%) | 41,949,072 |
| 27 Nov 2020 | CNY | 27.99 | 31.6 | 27.99 | 29.86 | 29.86 | +2.25 (+8.15%) | 44,455,623 |
| 26 Nov 2020 | CNY | 28.5 | 29.8 | 27.1 | 27.61 | 27.61 | -1.09 (-3.80%) | 31,926,838 |
| 25 Nov 2020 | CNY | 27.6 | 29.48 | 27.49 | 28.7 | 28.7 | +0.69 (+2.46%) | 31,883,400 |
| 24 Nov 2020 | CNY | 27.25 | 28.77 | 26.92 | 28.01 | 28.01 | +0.59 (+2.15%) | 27,427,890 |
| 23 Nov 2020 | CNY | 26.5 | 27.8 | 26.33 | 27.42 | 27.42 | +0.4 (+1.48%) | 22,449,604 |
| 20 Nov 2020 | CNY | 26.87 | 27.33 | 26.3 | 27.02 | 27.02 | +0.11 (+0.41%) | 22,120,552 |
| 19 Nov 2020 | CNY | 27.3 | 28.4 | 26.5 | 26.91 | 26.91 | -1.6 (-5.61%) | 28,887,738 |
| 18 Nov 2020 | CNY | 28.81 | 30.1 | 28.11 | 28.51 | 28.51 | -0.99 (-3.36%) | 30,354,217 |
| 17 Nov 2020 | CNY | 29.87 | 29.98 | 27.62 | 29.5 | 29.5 | -1.21 (-3.94%) | 41,454,574 |
| 16 Nov 2020 | CNY | 28 | 30.77 | 26.89 | 30.71 | 30.71 | +2.32 (+8.17%) | 41,479,513 |
| 13 Nov 2020 | CNY | 27.13 | 29.3 | 26.68 | 28.39 | 28.39 | +0.99 (+3.61%) | 36,848,536 |
| 12 Nov 2020 | CNY | 29.04 | 29.33 | 27.15 | 27.4 | 27.4 | -1.05 (-3.69%) | 35,474,451 |
| 11 Nov 2020 | CNY | 28.8 | 29.66 | 28.01 | 28.45 | 28.45 | -1.3 (-4.37%) | 47,650,982 |
| 10 Nov 2020 | CNY | 27 | 32.45 | 26.21 | 29.75 | 29.75 | +2.71 (+10.02%) | 70,427,974 |
| 9 Nov 2020 | CNY | 25.5 | 28.66 | 25.26 | 27.04 | 27.04 | +2.08 (+8.33%) | 48,629,148 |
| 6 Nov 2020 | CNY | 24.66 | 25.98 | 24.45 | 24.96 | 24.96 | +0.07 (+0.28%) | 27,418,522 |
| 5 Nov 2020 | CNY | 24.88 | 25.02 | 24.13 | 24.89 | 24.89 | +0.56 (+2.30%) | 22,057,654 |
| 4 Nov 2020 | CNY | 24.03 | 24.68 | 23.8 | 24.33 | 24.33 | -0.23 (-0.94%) | 20,632,580 |
| 3 Nov 2020 | CNY | 23.9 | 25.38 | 23.57 | 24.56 | 24.56 | +1.32 (+5.68%) | 31,579,103 |
| 2 Nov 2020 | CNY | 22.35 | 23.38 | 22.06 | 23.24 | 23.24 | +0.79 (+3.52%) | 18,795,818 |
| 30 Oct 2020 | CNY | 22.19 | 23.38 | 22.02 | 22.45 | 22.45 | +0.43 (+1.95%) | 20,826,887 |
| 29 Oct 2020 | CNY | 22.25 | 22.68 | 22 | 22.02 | 22.02 | -0.85 (-3.72%) | 13,224,066 |
| 28 Oct 2020 | CNY | 22.7 | 22.87 | 22.06 | 22.87 | 22.87 | +0.18 (+0.79%) | 11,418,768 |
| 27 Oct 2020 | CNY | 22.87 | 23.2 | 22.31 | 22.69 | 22.69 | -0.28 (-1.22%) | 10,729,416 |
| 26 Oct 2020 | CNY | 22 | 23.05 | 21.78 | 22.97 | 22.97 | +0.56 (+2.50%) | 13,581,199 |
| 23 Oct 2020 | CNY | 23.1 | 23.7 | 22.1 | 22.41 | 22.41 | -0.79 (-3.41%) | 19,638,395 |
| 22 Oct 2020 | CNY | 22.8 | 24.07 | 22.3 | 23.2 | 23.2 | +0.16 (+0.69%) | 19,660,998 |
| 21 Oct 2020 | CNY | 25.27 | 25.49 | 23.01 | 23.04 | 23.04 | -2.31 (-9.11%) | 26,711,717 |
| 20 Oct 2020 | CNY | 25.83 | 26 | 24.7 | 25.35 | 25.35 | -0.86 (-3.28%) | 21,265,160 |
