| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 19.28 | 19.97 | 19.09 | 19.72 | 19.72 | +0.23 (+1.18%) | 5,751,100 |
| 30 Nov 2020 | CNY | 19.14 | 19.58 | 18.45 | 19.49 | 19.49 | +0.49 (+2.58%) | 8,561,100 |
| 27 Nov 2020 | CNY | 19.93 | 20.38 | 18.84 | 19 | 19 | -0.97 (-4.86%) | 11,568,400 |
| 26 Nov 2020 | CNY | 21.71 | 21.8 | 19.89 | 19.97 | 19.97 | -1.93 (-8.81%) | 10,928,771 |
| 25 Nov 2020 | CNY | 22.89 | 22.89 | 21.82 | 21.9 | 21.9 | -0.98 (-4.28%) | 8,232,300 |
| 24 Nov 2020 | CNY | 22.92 | 23.3 | 22.01 | 22.88 | 22.88 | +0.3 (+1.33%) | 10,213,050 |
| 23 Nov 2020 | CNY | 22.48 | 22.85 | 22.21 | 22.58 | 22.58 | -0.23 (-1.01%) | 9,952,300 |
| 20 Nov 2020 | CNY | 21.27 | 23.38 | 21.27 | 22.81 | 22.81 | +1.12 (+5.16%) | 15,524,250 |
| 19 Nov 2020 | CNY | 21.12 | 22.5 | 21.09 | 21.69 | 21.69 | +0.6 (+2.84%) | 10,099,000 |
| 18 Nov 2020 | CNY | 20.71 | 21.32 | 20.5 | 21.09 | 21.09 | -0.11 (-0.52%) | 5,154,866 |
| 17 Nov 2020 | CNY | 20.42 | 21.62 | 20.42 | 21.2 | 21.2 | +0.83 (+4.07%) | 7,728,600 |
| 16 Nov 2020 | CNY | 20.45 | 20.67 | 20.15 | 20.37 | 20.37 | -0.36 (-1.74%) | 3,510,900 |
| 13 Nov 2020 | CNY | 20.56 | 20.89 | 20.25 | 20.73 | 20.73 | +0.47 (+2.32%) | 4,633,000 |
| 12 Nov 2020 | CNY | 20.46 | 20.56 | 19.93 | 20.26 | 20.26 | +0.11 (+0.55%) | 4,763,900 |
| 11 Nov 2020 | CNY | 21.66 | 21.74 | 20.1 | 20.15 | 20.15 | -1.4 (-6.50%) | 7,380,100 |
| 10 Nov 2020 | CNY | 22.36 | 22.46 | 21.2 | 21.55 | 21.55 | -0.8 (-3.58%) | 8,408,800 |
| 9 Nov 2020 | CNY | 21.54 | 22.55 | 21.41 | 22.35 | 22.35 | +0.97 (+4.54%) | 10,425,925 |
| 6 Nov 2020 | CNY | 23 | 23 | 20.91 | 21.38 | 21.38 | -1.56 (-6.80%) | 12,476,500 |
| 5 Nov 2020 | CNY | 22.5 | 23.5 | 22.02 | 22.94 | 22.94 | +0.64 (+2.87%) | 16,371,850 |
| 4 Nov 2020 | CNY | 21.72 | 22.34 | 21.3 | 22.3 | 22.3 | +0.6 (+2.76%) | 13,489,714 |
| 3 Nov 2020 | CNY | 22.15 | 22.3 | 21.24 | 21.7 | 21.7 | -0.4 (-1.81%) | 12,331,966 |
| 2 Nov 2020 | CNY | 21.51 | 22.18 | 20.78 | 22.1 | 22.1 | +0.38 (+1.75%) | 13,799,793 |
| 30 Oct 2020 | CNY | 23.55 | 23.94 | 21.6 | 21.72 | 21.72 | -2.09 (-8.78%) | 17,554,714 |
| 29 Oct 2020 | CNY | 24.33 | 25.2 | 23.38 | 23.81 | 23.81 | -2.07 (-8.00%) | 29,193,164 |
| 28 Oct 2020 | CNY | 22 | 25.88 | 21.22 | 25.88 | 25.88 | +4.36 (+20.26%) | 23,018,000 |
| 27 Oct 2020 | CNY | 21.74 | 22.12 | 20.72 | 21.52 | 21.52 | -0.24 (-1.10%) | 10,127,000 |
| 26 Oct 2020 | CNY | 21.54 | 22.23 | 20.82 | 21.76 | 21.76 | +0.37 (+1.73%) | 10,716,550 |
| 23 Oct 2020 | CNY | 22.49 | 22.79 | 21.12 | 21.39 | 21.39 | -1.1 (-4.89%) | 14,650,538 |
| 22 Oct 2020 | CNY | 21 | 23.92 | 21 | 22.49 | 22.49 | +1.05 (+4.90%) | 19,715,038 |
| 21 Oct 2020 | CNY | 21.09 | 22.78 | 20.79 | 21.44 | 21.44 | +0.19 (+0.89%) | 16,464,232 |
