| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 22.35 | 23.08 | 22.35 | 22.8 | 22.8 | +0.35 (+1.56%) | 4,318,104 |
| 30 Nov 2020 | CNY | 22.45 | 22.95 | 22.25 | 22.45 | 22.45 | +0.38 (+1.72%) | 5,744,700 |
| 27 Nov 2020 | CNY | 22.25 | 22.49 | 21.87 | 22.07 | 22.07 | -0.5 (-2.22%) | 4,169,995 |
| 26 Nov 2020 | CNY | 21.96 | 23.06 | 21.96 | 22.57 | 22.57 | +0.64 (+2.92%) | 6,087,594 |
| 25 Nov 2020 | CNY | 22.2 | 22.56 | 21.7 | 21.93 | 21.93 | -0.31 (-1.39%) | 4,849,600 |
| 24 Nov 2020 | CNY | 22.26 | 22.58 | 22.11 | 22.24 | 22.24 | -0.21 (-0.94%) | 3,340,000 |
| 23 Nov 2020 | CNY | 22.98 | 23.28 | 22.37 | 22.45 | 22.45 | -0.28 (-1.23%) | 4,441,900 |
| 20 Nov 2020 | CNY | 22.54 | 22.81 | 22.28 | 22.73 | 22.73 | +0.1 (+0.44%) | 4,042,927 |
| 19 Nov 2020 | CNY | 22.32 | 22.73 | 21.69 | 22.63 | 22.63 | +0.23 (+1.03%) | 4,305,244 |
| 18 Nov 2020 | CNY | 22.48 | 22.97 | 22.26 | 22.4 | 22.4 | +0.13 (+0.58%) | 5,529,300 |
| 17 Nov 2020 | CNY | 22.83 | 23.2 | 21.93 | 22.27 | 22.27 | -0.66 (-2.88%) | 5,680,908 |
| 16 Nov 2020 | CNY | 23.54 | 23.88 | 22.64 | 22.93 | 22.93 | -0.93 (-3.90%) | 8,085,037 |
| 13 Nov 2020 | CNY | 25.59 | 25.93 | 23.8 | 23.86 | 23.86 | -2.04 (-7.88%) | 11,532,900 |
| 12 Nov 2020 | CNY | 24.67 | 26.09 | 24.67 | 25.9 | 25.9 | +1.16 (+4.69%) | 9,729,000 |
| 11 Nov 2020 | CNY | 24.65 | 25.25 | 24.42 | 24.74 | 24.74 | +0.11 (+0.45%) | 5,109,600 |
| 10 Nov 2020 | CNY | 25.75 | 25.8 | 24.52 | 24.63 | 24.63 | -1.17 (-4.53%) | 6,785,600 |
| 9 Nov 2020 | CNY | 25.59 | 26.14 | 25.3 | 25.8 | 25.8 | +0.53 (+2.10%) | 8,991,721 |
| 6 Nov 2020 | CNY | 25.99 | 26.3 | 25.05 | 25.27 | 25.27 | +0.19 (+0.76%) | 7,676,600 |
| 5 Nov 2020 | CNY | 25.11 | 25.39 | 24.77 | 25.08 | 25.08 | +0.23 (+0.93%) | 7,054,700 |
| 4 Nov 2020 | CNY | 25.94 | 26 | 24.5 | 24.85 | 24.85 | -1.23 (-4.72%) | 10,357,000 |
| 3 Nov 2020 | CNY | 26.6 | 27.19 | 25.98 | 26.08 | 26.08 | -0.33 (-1.25%) | 9,792,516 |
| 2 Nov 2020 | CNY | 26.01 | 26.64 | 25.09 | 26.41 | 26.41 | +0.36 (+1.38%) | 9,833,000 |
| 30 Oct 2020 | CNY | 27.3 | 28.88 | 26.05 | 26.05 | 26.05 | -1.63 (-5.89%) | 14,884,200 |
| 29 Oct 2020 | CNY | 28.33 | 29.29 | 27.58 | 27.68 | 27.68 | -1.75 (-5.95%) | 16,624,100 |
| 28 Oct 2020 | CNY | 27.65 | 30.43 | 26.9 | 29.43 | 29.43 | +1.51 (+5.41%) | 21,942,161 |
| 27 Oct 2020 | CNY | 27.6 | 28.2 | 26.7 | 27.92 | 27.92 | -0.43 (-1.52%) | 14,849,793 |
| 26 Oct 2020 | CNY | 27.9 | 29.29 | 27.19 | 28.35 | 28.35 | +1.02 (+3.73%) | 19,131,736 |
| 23 Oct 2020 | CNY | 25.43 | 29.88 | 25.25 | 27.33 | 27.33 | +1.77 (+6.92%) | 22,093,011 |
| 22 Oct 2020 | CNY | 25.46 | 26.06 | 25.11 | 25.56 | 25.56 | -0.47 (-1.81%) | 8,968,511 |
| 21 Oct 2020 | CNY | 27.38 | 27.92 | 25.33 | 26.03 | 26.03 | -0.99 (-3.66%) | 15,411,988 |
