| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 21.64 | 21.71 | 21.27 | 21.28 | 21.28 | -0.3 (-1.39%) | 2,794,315 |
| 27 Nov 2020 | CNY | 21.89 | 22 | 21.31 | 21.58 | 21.58 | -0.3 (-1.37%) | 2,888,795 |
| 26 Nov 2020 | CNY | 22.17 | 22.44 | 21.88 | 21.88 | 21.88 | -0.29 (-1.31%) | 3,319,624 |
| 25 Nov 2020 | CNY | 21.96 | 22.6 | 21.55 | 22.17 | 22.17 | +0.28 (+1.28%) | 5,008,933 |
| 24 Nov 2020 | CNY | 21.89 | 22.34 | 21.8 | 21.89 | 21.89 | +0.04 (+0.18%) | 2,849,287 |
| 23 Nov 2020 | CNY | 22.07 | 22.15 | 21.65 | 21.85 | 21.85 | -0.15 (-0.68%) | 2,757,256 |
| 20 Nov 2020 | CNY | 22.19 | 22.28 | 21.87 | 22 | 22 | -0.09 (-0.41%) | 1,682,566 |
| 19 Nov 2020 | CNY | 22.1 | 22.19 | 21.73 | 22.09 | 22.09 | -0.04 (-0.18%) | 2,042,821 |
| 18 Nov 2020 | CNY | 22.16 | 22.63 | 22.1 | 22.13 | 22.13 | +0.02 (+0.09%) | 2,306,756 |
| 17 Nov 2020 | CNY | 22.49 | 22.63 | 21.85 | 22.11 | 22.11 | -0.53 (-2.34%) | 3,390,822 |
| 16 Nov 2020 | CNY | 23.2 | 23.2 | 22.32 | 22.64 | 22.64 | -0.26 (-1.14%) | 2,596,838 |
| 13 Nov 2020 | CNY | 22.88 | 23.27 | 22.6 | 22.9 | 22.9 | -0.19 (-0.82%) | 2,539,505 |
| 12 Nov 2020 | CNY | 22.88 | 23.35 | 22.33 | 23.09 | 23.09 | +0.21 (+0.92%) | 3,774,240 |
| 11 Nov 2020 | CNY | 24 | 24.2 | 22.85 | 22.88 | 22.88 | -0.65 (-2.76%) | 5,451,864 |
| 10 Nov 2020 | CNY | 23.68 | 24.11 | 23.26 | 23.53 | 23.53 | -0.3 (-1.26%) | 4,057,038 |
| 9 Nov 2020 | CNY | 23.17 | 24.11 | 23.11 | 23.83 | 23.83 | +0.85 (+3.70%) | 6,248,808 |
| 6 Nov 2020 | CNY | 23.41 | 23.9 | 22.83 | 22.98 | 22.98 | -0.2 (-0.86%) | 5,594,464 |
| 5 Nov 2020 | CNY | 22.37 | 23.53 | 21.95 | 23.18 | 23.18 | +1.28 (+5.84%) | 8,232,819 |
| 4 Nov 2020 | CNY | 22.25 | 22.46 | 21.75 | 21.9 | 21.9 | -0.33 (-1.48%) | 3,176,566 |
| 3 Nov 2020 | CNY | 21.91 | 22.41 | 21.5 | 22.23 | 22.23 | +0.65 (+3.01%) | 4,597,068 |
| 2 Nov 2020 | CNY | 21.7 | 21.94 | 20.72 | 21.58 | 21.58 | -0.36 (-1.64%) | 6,953,607 |
| 30 Oct 2020 | CNY | 23.89 | 23.91 | 21.32 | 21.94 | 21.94 | -2.69 (-10.92%) | 12,990,461 |
| 29 Oct 2020 | CNY | 24.58 | 24.87 | 24.23 | 24.63 | 24.63 | -0.29 (-1.16%) | 2,619,509 |
| 28 Oct 2020 | CNY | 24.98 | 25.17 | 24.02 | 24.92 | 24.92 | -0.04 (-0.16%) | 3,353,267 |
| 27 Oct 2020 | CNY | 24.97 | 25.2 | 24.6 | 24.96 | 24.96 | -0.2 (-0.79%) | 3,301,954 |
| 26 Oct 2020 | CNY | 25.3 | 26.08 | 24.98 | 25.16 | 25.16 | +0.18 (+0.72%) | 4,357,058 |
| 23 Oct 2020 | CNY | 25.48 | 25.87 | 24.92 | 24.98 | 24.98 | -0.4 (-1.58%) | 2,587,505 |
| 22 Oct 2020 | CNY | 25.06 | 25.55 | 24.96 | 25.38 | 25.38 | +0.12 (+0.48%) | 1,807,201 |
| 21 Oct 2020 | CNY | 26.32 | 26.32 | 25.15 | 25.26 | 25.26 | -0.83 (-3.18%) | 3,172,005 |
| 20 Oct 2020 | CNY | 25.65 | 26.16 | 25.37 | 26.09 | 26.09 | +0.47 (+1.83%) | 1,655,899 |
