| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 19 | 19.64 | 18.91 | 19.55 | 19.55 | +0.45 (+2.36%) | 31,528,422 |
| 30 Nov 2020 | CNY | 18.77 | 19.1 | 18.58 | 19.1 | 19.1 | +0.27 (+1.43%) | 19,329,178 |
| 27 Nov 2020 | CNY | 18.91 | 19.04 | 18.61 | 18.83 | 18.83 | -0.08 (-0.42%) | 16,544,040 |
| 26 Nov 2020 | CNY | 19.11 | 19.2 | 18.88 | 18.91 | 18.91 | -0.14 (-0.73%) | 14,592,267 |
| 25 Nov 2020 | CNY | 19.22 | 19.39 | 18.92 | 19.05 | 19.05 | -0.07 (-0.37%) | 19,603,325 |
| 24 Nov 2020 | CNY | 19 | 19.44 | 18.96 | 19.12 | 19.12 | +0.09 (+0.47%) | 23,090,024 |
| 23 Nov 2020 | CNY | 19 | 19.29 | 18.72 | 19.03 | 19.03 | -0.03 (-0.16%) | 24,213,837 |
| 20 Nov 2020 | CNY | 18.94 | 19.15 | 18.61 | 19.06 | 19.06 | +0.12 (+0.63%) | 26,106,646 |
| 19 Nov 2020 | CNY | 19.28 | 19.29 | 18.84 | 18.94 | 18.94 | -0.46 (-2.37%) | 36,047,712 |
| 18 Nov 2020 | CNY | 19.6 | 19.74 | 19.32 | 19.4 | 19.4 | -0.26 (-1.32%) | 17,248,688 |
| 17 Nov 2020 | CNY | 19.76 | 19.86 | 19.27 | 19.66 | 19.66 | -0.16 (-0.81%) | 20,537,689 |
| 16 Nov 2020 | CNY | 19.89 | 20.02 | 19.62 | 19.82 | 19.82 | +0.01 (+0.05%) | 18,551,216 |
| 13 Nov 2020 | CNY | 19.31 | 19.95 | 19.11 | 19.81 | 19.81 | +0.26 (+1.33%) | 23,097,151 |
| 12 Nov 2020 | CNY | 20.2 | 20.36 | 19.48 | 19.55 | 19.55 | -0.21 (-1.06%) | 30,221,638 |
| 11 Nov 2020 | CNY | 19.99 | 20.24 | 19.73 | 19.76 | 19.76 | -0.35 (-1.74%) | 26,895,761 |
| 10 Nov 2020 | CNY | 20.29 | 20.55 | 19.61 | 20.11 | 20.11 | -0.08 (-0.40%) | 41,855,614 |
| 9 Nov 2020 | CNY | 19.02 | 20.19 | 19.02 | 20.19 | 20.19 | +1.3 (+6.88%) | 59,914,578 |
| 6 Nov 2020 | CNY | 19.36 | 19.43 | 18.83 | 18.89 | 18.89 | -0.45 (-2.33%) | 34,700,518 |
| 5 Nov 2020 | CNY | 19.18 | 19.61 | 19.17 | 19.34 | 19.34 | +0.37 (+1.95%) | 51,365,113 |
| 4 Nov 2020 | CNY | 19.33 | 19.37 | 18.88 | 18.97 | 18.97 | -0.26 (-1.35%) | 20,416,017 |
| 3 Nov 2020 | CNY | 19 | 19.59 | 18.9 | 19.23 | 19.23 | +0.33 (+1.75%) | 33,035,748 |
| 2 Nov 2020 | CNY | 18.96 | 19.18 | 18.55 | 18.9 | 18.9 | -0.21 (-1.10%) | 31,834,697 |
| 30 Oct 2020 | CNY | 19.87 | 20.24 | 19.02 | 19.11 | 19.11 | -0.96 (-4.78%) | 46,973,830 |
| 29 Oct 2020 | CNY | 20.2 | 20.37 | 19.65 | 20.07 | 20.07 | -0.47 (-2.29%) | 44,860,291 |
| 28 Oct 2020 | CNY | 22.67 | 22.68 | 19.97 | 20.54 | 20.54 | -2.35 (-10.27%) | 58,147,169 |
| 27 Oct 2020 | CNY | 22.5 | 22.92 | 22.5 | 22.89 | 22.89 | +0.2 (+0.88%) | 9,540,534 |
| 26 Oct 2020 | CNY | 22.4 | 22.75 | 22.3 | 22.69 | 22.69 | +0.16 (+0.71%) | 8,717,608 |
| 23 Oct 2020 | CNY | 22.77 | 22.95 | 22.5 | 22.53 | 22.53 | -0.27 (-1.18%) | 8,913,583 |
| 22 Oct 2020 | CNY | 22.7 | 22.94 | 22.5 | 22.8 | 22.8 | +0.07 (+0.31%) | 9,470,637 |
| 21 Oct 2020 | CNY | 23.25 | 23.26 | 22.5 | 22.73 | 22.73 | -0.42 (-1.81%) | 15,856,978 |
