| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 19.3684 | 19.6474 | 19.2579 | 19.4263 | 19.4263 | +0.011 (+0.05%) | 11,548,272 |
| 30 Nov 2020 | CNY | 19.5105 | 19.6737 | 18.8053 | 19.4158 | 19.4158 | -0.368 (-1.86%) | 18,106,720 |
| 27 Nov 2020 | CNY | 19.9474 | 20.5263 | 19.579 | 19.7842 | 19.7842 | -0.132 (-0.66%) | 22,674,033 |
| 26 Nov 2020 | CNY | 19.7895 | 20.1895 | 19.4211 | 19.9158 | 19.9158 | -0.032 (-0.16%) | 18,642,535 |
| 25 Nov 2020 | CNY | 19.7737 | 20.7263 | 19.7737 | 19.9474 | 19.9474 | +0.168 (+0.85%) | 33,460,822 |
| 24 Nov 2020 | CNY | 18.7684 | 19.9158 | 18.7421 | 19.779 | 19.779 | +0.969 (+5.15%) | 27,632,355 |
| 23 Nov 2020 | CNY | 18.8053 | 19 | 18.5842 | 18.8105 | 18.8105 | +0.005 (+0.03%) | 10,770,780 |
| 20 Nov 2020 | CNY | 19.3579 | 19.5368 | 18.7053 | 18.8053 | 18.8053 | -0.547 (-2.83%) | 14,366,572 |
| 19 Nov 2020 | CNY | 19.2895 | 19.6316 | 19.0947 | 19.3526 | 19.3526 | +0.037 (+0.19%) | 12,839,989 |
| 18 Nov 2020 | CNY | 19.1579 | 19.5526 | 19.0526 | 19.3158 | 19.3158 | +0.147 (+0.77%) | 13,608,778 |
| 17 Nov 2020 | CNY | 19.2158 | 19.2158 | 18.5526 | 19.1684 | 19.1684 | -0.053 (-0.27%) | 13,335,767 |
| 16 Nov 2020 | CNY | 18.8421 | 19.2895 | 18.5316 | 19.2211 | 19.2211 | +0.416 (+2.21%) | 12,804,381 |
| 13 Nov 2020 | CNY | 18.4053 | 18.9316 | 18.2263 | 18.8053 | 18.8053 | +0.458 (+2.50%) | 12,660,378 |
| 12 Nov 2020 | CNY | 18.779 | 18.8421 | 18.1684 | 18.3474 | 18.3474 | -0.153 (-0.82%) | 10,948,252 |
| 11 Nov 2020 | CNY | 19.4421 | 19.6211 | 18.4684 | 18.5 | 18.5 | -1.021 (-5.23%) | 17,510,656 |
| 10 Nov 2020 | CNY | 19.6842 | 19.8211 | 19.3737 | 19.5211 | 19.5211 | -0.453 (-2.27%) | 18,944,208 |
| 9 Nov 2020 | CNY | 19.0842 | 20.1474 | 19.0842 | 19.9737 | 19.9737 | +1.095 (+5.80%) | 34,515,067 |
| 6 Nov 2020 | CNY | 19.2105 | 19.3368 | 18.7947 | 18.879 | 18.879 | -0.226 (-1.18%) | 18,033,350 |
| 5 Nov 2020 | CNY | 19.4053 | 19.5263 | 18.9474 | 19.1053 | 19.1053 | -0.1 (-0.52%) | 21,642,375 |
| 4 Nov 2020 | CNY | 18.579 | 19.4632 | 18.4211 | 19.2053 | 19.2053 | +0.574 (+3.08%) | 25,717,415 |
| 3 Nov 2020 | CNY | 18.7053 | 19.0474 | 18.2105 | 18.6316 | 18.6316 | +0.158 (+0.85%) | 23,135,293 |
| 2 Nov 2020 | CNY | 17.8421 | 18.5158 | 17.7368 | 18.4737 | 18.4737 | +0.916 (+5.22%) | 22,529,094 |
| 30 Oct 2020 | CNY | 17.479 | 18.2632 | 17.3895 | 17.5579 | 17.5579 | +0.137 (+0.79%) | 18,386,317 |
| 29 Oct 2020 | CNY | 17.3895 | 17.6053 | 17.3053 | 17.4211 | 17.4211 | -0.21 (-1.19%) | 7,053,858 |
| 28 Oct 2020 | CNY | 17.2632 | 17.6316 | 17.1368 | 17.6316 | 17.6316 | +0.563 (+3.30%) | 10,370,004 |
| 27 Oct 2020 | CNY | 16.9526 | 17.1842 | 16.879 | 17.0684 | 17.0684 | +0.042 (+0.25%) | 3,713,373 |
| 26 Oct 2020 | CNY | 17.1158 | 17.3316 | 16.7211 | 17.0263 | 17.0263 | -0.105 (-0.61%) | 5,385,301 |
| 23 Oct 2020 | CNY | 17.4579 | 17.6579 | 17.1053 | 17.1316 | 17.1316 | -0.316 (-1.81%) | 5,791,182 |
| 22 Oct 2020 | CNY | 17.2684 | 17.6053 | 17.0421 | 17.4474 | 17.4474 | +0.111 (+0.64%) | 5,569,775 |
| 21 Oct 2020 | CNY | 17.7158 | 17.7526 | 17.1947 | 17.3368 | 17.3368 | -0.363 (-2.05%) | 7,117,916 |
