| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 25.2879 | 25.8939 | 25.1515 | 25.5455 | 25.5455 | +0.015 (+0.06%) | 4,274,936 |
| 30 Nov 2020 | CNY | 26.2879 | 26.5455 | 25.4924 | 25.5303 | 25.5303 | -1.03 (-3.88%) | 5,662,760 |
| 27 Nov 2020 | CNY | 25.5303 | 27.1818 | 25.2273 | 26.5606 | 26.5606 | +1.068 (+4.19%) | 8,711,431 |
| 26 Nov 2020 | CNY | 25.0076 | 25.7273 | 24.9167 | 25.4924 | 25.4924 | +0.477 (+1.91%) | 3,834,312 |
| 25 Nov 2020 | CNY | 25.7576 | 25.9015 | 25.0076 | 25.0152 | 25.0152 | -0.78 (-3.02%) | 4,054,469 |
| 24 Nov 2020 | CNY | 25.2424 | 26.4242 | 25.2349 | 25.7955 | 25.7955 | +0.417 (+1.64%) | 6,190,798 |
| 23 Nov 2020 | CNY | 26.1742 | 26.2121 | 24.9091 | 25.3788 | 25.3788 | -1.114 (-4.20%) | 7,192,097 |
| 20 Nov 2020 | CNY | 26.5455 | 26.9318 | 25.9697 | 26.4924 | 26.4924 | -0.371 (-1.38%) | 5,319,266 |
| 19 Nov 2020 | CNY | 26.3258 | 26.9545 | 25.7727 | 26.8636 | 26.8636 | +0.197 (+0.74%) | 6,317,417 |
| 18 Nov 2020 | CNY | 26.4167 | 26.7045 | 25.7803 | 26.6667 | 26.6667 | +0.318 (+1.21%) | 6,378,250 |
| 17 Nov 2020 | CNY | 27.3788 | 27.4924 | 25.4545 | 26.3485 | 26.3485 | -0.939 (-3.44%) | 7,730,257 |
| 16 Nov 2020 | CNY | 28.0303 | 28.7879 | 27.0076 | 27.2879 | 27.2879 | -1.394 (-4.86%) | 9,877,128 |
| 13 Nov 2020 | CNY | 30.3788 | 31.1364 | 28.5455 | 28.6818 | 28.6818 | -3.136 (-9.86%) | 11,878,781 |
| 12 Nov 2020 | CNY | 32.8712 | 35.5985 | 29.9242 | 31.8182 | 31.8182 | -0.841 (-2.57%) | 13,961,574 |
| 11 Nov 2020 | CNY | 32.2424 | 33.053 | 30.4545 | 32.6591 | 32.6591 | -0.599 (-1.80%) | 13,648,010 |
| 10 Nov 2020 | CNY | 29.6667 | 35.4545 | 29.6667 | 33.2576 | 33.2576 | +1.705 (+5.40%) | 18,187,535 |
| 9 Nov 2020 | CNY | 30.7349 | 33.3561 | 30.7349 | 31.553 | 31.553 | +1.182 (+3.89%) | 17,114,411 |
| 6 Nov 2020 | CNY | 31.0606 | 32.6364 | 29.3939 | 30.3712 | 30.3712 | -2.583 (-7.84%) | 15,305,410 |
| 5 Nov 2020 | CNY | 31.4242 | 34.303 | 29.4015 | 32.9545 | 32.9545 | +2.651 (+8.75%) | 21,399,042 |
| 4 Nov 2020 | CNY | 32.9545 | 32.9545 | 28.6212 | 30.303 | 30.303 | +2.841 (+10.34%) | 23,768,995 |
| 3 Nov 2020 | CNY | 23.303 | 27.4621 | 22.8939 | 27.4621 | 27.4621 | +4.576 (+19.99%) | 9,316,463 |
| 2 Nov 2020 | CNY | 22.0076 | 22.9242 | 21.7424 | 22.8864 | 22.8864 | +0.568 (+2.55%) | 4,719,421 |
| 30 Oct 2020 | CNY | 22.0758 | 23.0985 | 21.2879 | 22.3182 | 22.3182 | +0.591 (+2.72%) | 5,229,426 |
| 29 Oct 2020 | CNY | 20.8636 | 22.0758 | 20.6212 | 21.7273 | 21.7273 | +0.651 (+3.09%) | 2,985,314 |
| 28 Oct 2020 | CNY | 21.4318 | 21.7803 | 20.5758 | 21.0758 | 21.0758 | -0.507 (-2.35%) | 3,157,783 |
| 27 Oct 2020 | CNY | 22.1061 | 22.3939 | 21.2727 | 21.5833 | 21.5833 | -0.515 (-2.33%) | 2,581,972 |
| 26 Oct 2020 | CNY | 21.2121 | 22.2652 | 20.8561 | 22.0985 | 22.0985 | +0.394 (+1.82%) | 3,200,518 |
| 23 Oct 2020 | CNY | 22.2727 | 23.4773 | 21.5909 | 21.7045 | 21.7045 | -0.477 (-2.15%) | 5,246,662 |
| 22 Oct 2020 | CNY | 22.5682 | 22.9167 | 21.9394 | 22.1818 | 22.1818 | -0.735 (-3.21%) | 3,318,349 |
| 21 Oct 2020 | CNY | 23.5303 | 23.697 | 22.3182 | 22.9167 | 22.9167 | -0.864 (-3.63%) | 4,942,634 |
