| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 20.5556 | 20.7556 | 20.35 | 20.6944 | 20.6944 | +0.1 (+0.49%) | 6,120,469 |
| 30 Nov 2020 | CNY | 21.2889 | 21.2944 | 20.5667 | 20.5944 | 20.5944 | -0.683 (-3.21%) | 8,086,471 |
| 27 Nov 2020 | CNY | 21.25 | 21.6333 | 20.9889 | 21.2778 | 21.2778 | -0.361 (-1.67%) | 7,336,092 |
| 26 Nov 2020 | CNY | 21.7667 | 21.9722 | 21.5556 | 21.6389 | 21.6389 | -0.355 (-1.62%) | 7,206,292 |
| 25 Nov 2020 | CNY | 21.7889 | 22.3056 | 21.3278 | 21.9944 | 21.9944 | 0.0 (0.0%) | 13,334,369 |
| 24 Nov 2020 | CNY | 21.7722 | 23.25 | 21.7722 | 21.9944 | 21.9944 | +0.878 (+4.16%) | 18,842,574 |
| 23 Nov 2020 | CNY | 20.5667 | 21.2111 | 20.1667 | 21.1167 | 21.1167 | +0.539 (+2.62%) | 8,298,190 |
| 20 Nov 2020 | CNY | 20.8944 | 20.9222 | 20.4056 | 20.5778 | 20.5778 | -0.339 (-1.62%) | 4,967,605 |
| 19 Nov 2020 | CNY | 20.8056 | 21.1667 | 20.5611 | 20.9167 | 20.9167 | +0.089 (+0.43%) | 6,229,357 |
| 18 Nov 2020 | CNY | 20.4722 | 21.1667 | 20.3333 | 20.8278 | 20.8278 | +0.361 (+1.76%) | 7,243,606 |
| 17 Nov 2020 | CNY | 20.8333 | 20.9222 | 19.8167 | 20.4667 | 20.4667 | -0.45 (-2.15%) | 11,097,885 |
| 16 Nov 2020 | CNY | 21.6389 | 21.8778 | 20.7611 | 20.9167 | 20.9167 | -0.861 (-3.95%) | 8,810,460 |
| 13 Nov 2020 | CNY | 21.6056 | 22 | 21.3 | 21.7778 | 21.7778 | +0.206 (+0.95%) | 7,801,183 |
| 12 Nov 2020 | CNY | 22.2222 | 22.5 | 21.2944 | 21.5722 | 21.5722 | -0.306 (-1.40%) | 8,775,221 |
| 11 Nov 2020 | CNY | 22.5833 | 23.1111 | 21.8778 | 21.8778 | 21.8778 | -1.033 (-4.51%) | 11,078,994 |
| 10 Nov 2020 | CNY | 22.7778 | 23.5833 | 22.4 | 22.9111 | 22.9111 | -0.3 (-1.29%) | 16,349,430 |
| 9 Nov 2020 | CNY | 22.3444 | 23.6111 | 21.9444 | 23.2111 | 23.2111 | +1.339 (+6.12%) | 23,584,870 |
| 6 Nov 2020 | CNY | 21.5278 | 21.9167 | 20.9778 | 21.8722 | 21.8722 | +0.378 (+1.76%) | 13,713,390 |
| 5 Nov 2020 | CNY | 21.3111 | 21.6667 | 20.8333 | 21.4944 | 21.4944 | +0.333 (+1.58%) | 9,901,681 |
| 4 Nov 2020 | CNY | 21.4667 | 21.7722 | 21.1556 | 21.1611 | 21.1611 | -0.383 (-1.78%) | 8,533,863 |
| 3 Nov 2020 | CNY | 21.4444 | 22.1111 | 21.3333 | 21.5444 | 21.5444 | +0.039 (+0.18%) | 12,716,503 |
| 2 Nov 2020 | CNY | 21.1611 | 21.8167 | 20.6944 | 21.5056 | 21.5056 | +0.339 (+1.60%) | 12,078,009 |
| 30 Oct 2020 | CNY | 20.3333 | 21.9722 | 20.3333 | 21.1667 | 21.1667 | +0.644 (+3.14%) | 18,379,677 |
| 29 Oct 2020 | CNY | 20.0333 | 20.5444 | 19.8333 | 20.5222 | 20.5222 | +0.567 (+2.84%) | 9,150,462 |
| 28 Oct 2020 | CNY | 19.9278 | 20.1389 | 19.5833 | 19.9556 | 19.9556 | -0.056 (-0.28%) | 6,627,537 |
| 27 Oct 2020 | CNY | 20.3611 | 20.6222 | 19.8222 | 20.0111 | 20.0111 | -0.356 (-1.75%) | 7,115,778 |
| 26 Oct 2020 | CNY | 20.2778 | 20.6944 | 19.95 | 20.3667 | 20.3667 | -0.111 (-0.54%) | 6,024,826 |
| 23 Oct 2020 | CNY | 21.5167 | 21.85 | 20.1833 | 20.4778 | 20.4778 | -1.155 (-5.34%) | 13,176,399 |
| 22 Oct 2020 | CNY | 21.1167 | 21.7889 | 20.6111 | 21.6333 | 21.6333 | +0.189 (+0.88%) | 9,356,297 |
| 21 Oct 2020 | CNY | 23.0556 | 23.1 | 21.3722 | 21.4444 | 21.4444 | -1.722 (-7.43%) | 16,041,634 |
