| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 21.71 | 22.32 | 20.55 | 22.04 | 22.04 | +0.18 (+0.82%) | 31,242,174 |
| 27 Nov 2020 | CNY | 22.1 | 22.23 | 21.73 | 21.86 | 21.86 | -0.11 (-0.50%) | 11,351,687 |
| 26 Nov 2020 | CNY | 22.23 | 22.45 | 21.9 | 21.97 | 21.97 | -0.25 (-1.13%) | 11,881,106 |
| 25 Nov 2020 | CNY | 22.45 | 22.77 | 21.97 | 22.22 | 22.22 | -0.18 (-0.80%) | 18,722,714 |
| 24 Nov 2020 | CNY | 22.65 | 22.84 | 22.26 | 22.4 | 22.4 | -0.14 (-0.62%) | 14,942,106 |
| 23 Nov 2020 | CNY | 22.42 | 22.68 | 22.13 | 22.54 | 22.54 | +0.15 (+0.67%) | 14,907,980 |
| 20 Nov 2020 | CNY | 22.33 | 22.6 | 22.17 | 22.39 | 22.39 | 0.0 (0.0%) | 12,381,799 |
| 19 Nov 2020 | CNY | 22.03 | 22.39 | 21.63 | 22.39 | 22.39 | +0.37 (+1.68%) | 14,367,196 |
| 18 Nov 2020 | CNY | 21.98 | 22.46 | 21.88 | 22.02 | 22.02 | +0.08 (+0.36%) | 15,843,805 |
| 17 Nov 2020 | CNY | 22.6 | 22.67 | 21.52 | 21.94 | 21.94 | -0.81 (-3.56%) | 25,497,864 |
| 16 Nov 2020 | CNY | 22.73 | 22.79 | 22.31 | 22.75 | 22.75 | +0.02 (+0.09%) | 12,433,520 |
| 13 Nov 2020 | CNY | 22.8 | 22.86 | 22.43 | 22.73 | 22.73 | -0.24 (-1.04%) | 11,903,227 |
| 12 Nov 2020 | CNY | 22.92 | 23.16 | 22.78 | 22.97 | 22.97 | +0.12 (+0.53%) | 11,529,938 |
| 11 Nov 2020 | CNY | 23.4 | 23.45 | 22.81 | 22.85 | 22.85 | -0.83 (-3.51%) | 19,008,807 |
| 10 Nov 2020 | CNY | 23.92 | 23.95 | 23.27 | 23.68 | 23.68 | +0.08 (+0.34%) | 22,892,214 |
| 9 Nov 2020 | CNY | 23.08 | 23.9 | 22.9 | 23.6 | 23.6 | +0.7 (+3.06%) | 31,109,211 |
| 6 Nov 2020 | CNY | 24.17 | 24.24 | 22.55 | 22.9 | 22.9 | -1.1 (-4.58%) | 40,641,632 |
| 5 Nov 2020 | CNY | 24.18 | 24.32 | 23.64 | 24 | 24 | -0.01 (-0.04%) | 27,110,442 |
| 4 Nov 2020 | CNY | 24.97 | 25.04 | 23.68 | 24.01 | 24.01 | -0.82 (-3.30%) | 32,370,664 |
| 3 Nov 2020 | CNY | 24.57 | 25.08 | 24.45 | 24.83 | 24.83 | +0.25 (+1.02%) | 15,397,143 |
| 2 Nov 2020 | CNY | 24.5 | 25.28 | 24.48 | 24.58 | 24.58 | +0.08 (+0.33%) | 20,361,405 |
| 30 Oct 2020 | CNY | 26.36 | 26.48 | 24.44 | 24.5 | 24.5 | -1.83 (-6.95%) | 39,463,452 |
| 29 Oct 2020 | CNY | 25.95 | 26.5 | 25.82 | 26.33 | 26.33 | +0.04 (+0.15%) | 20,045,697 |
| 28 Oct 2020 | CNY | 25.8 | 26.45 | 25.47 | 26.29 | 26.29 | +0.49 (+1.90%) | 26,007,918 |
| 27 Oct 2020 | CNY | 25.55 | 25.93 | 25.13 | 25.8 | 25.8 | -0.18 (-0.69%) | 17,558,290 |
| 26 Oct 2020 | CNY | 25.7 | 26.42 | 25.7 | 25.98 | 25.98 | +0.82 (+3.26%) | 30,153,391 |
| 23 Oct 2020 | CNY | 25.72 | 26.04 | 25.06 | 25.16 | 25.16 | -0.66 (-2.56%) | 17,749,802 |
| 22 Oct 2020 | CNY | 25.59 | 25.86 | 25.36 | 25.82 | 25.82 | +0.04 (+0.16%) | 11,869,814 |
| 21 Oct 2020 | CNY | 25.95 | 26.07 | 25.4 | 25.78 | 25.78 | -0.1 (-0.39%) | 14,344,081 |
| 20 Oct 2020 | CNY | 25.52 | 26.05 | 25.35 | 25.88 | 25.88 | +0.63 (+2.50%) | 18,349,071 |
