| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 23.71 | 23.96 | 22.72 | 23.33 | 23.33 | -0.87 (-3.60%) | 20,726,107 |
| 30 Nov 2020 | CNY | 24.05 | 25 | 22.9 | 24.2 | 24.2 | +0.42 (+1.77%) | 26,133,948 |
| 27 Nov 2020 | CNY | 24.4 | 26.1 | 23.3 | 23.78 | 23.78 | -1.14 (-4.57%) | 28,531,451 |
| 26 Nov 2020 | CNY | 23.31 | 26.84 | 22.58 | 24.92 | 24.92 | +2.16 (+9.49%) | 40,665,580 |
| 25 Nov 2020 | CNY | 18.98 | 22.76 | 18.61 | 22.76 | 22.76 | +3.79 (+19.98%) | 26,563,985 |
| 24 Nov 2020 | CNY | 18.8 | 19.37 | 18.67 | 18.97 | 18.97 | +0.16 (+0.85%) | 9,496,713 |
| 23 Nov 2020 | CNY | 18.66 | 19.1 | 18.01 | 18.81 | 18.81 | -0.16 (-0.84%) | 10,488,606 |
| 20 Nov 2020 | CNY | 19.65 | 19.98 | 18.78 | 18.97 | 18.97 | -0.87 (-4.39%) | 12,922,888 |
| 19 Nov 2020 | CNY | 18.9 | 20.49 | 18.55 | 19.84 | 19.84 | +0.88 (+4.64%) | 17,120,890 |
| 18 Nov 2020 | CNY | 18.74 | 19.21 | 18.41 | 18.96 | 18.96 | +0.23 (+1.23%) | 5,781,595 |
| 17 Nov 2020 | CNY | 19.25 | 19.28 | 18.14 | 18.73 | 18.73 | -0.38 (-1.99%) | 6,162,162 |
| 16 Nov 2020 | CNY | 19.86 | 19.99 | 18.95 | 19.11 | 19.11 | -0.71 (-3.58%) | 7,253,086 |
| 13 Nov 2020 | CNY | 20.5 | 20.7 | 19.61 | 19.82 | 19.82 | -0.32 (-1.59%) | 5,620,528 |
| 12 Nov 2020 | CNY | 20.4 | 20.89 | 20.05 | 20.14 | 20.14 | +0.15 (+0.75%) | 6,049,574 |
| 11 Nov 2020 | CNY | 20.8 | 20.83 | 19.9 | 19.99 | 19.99 | -0.41 (-2.01%) | 6,362,076 |
| 10 Nov 2020 | CNY | 21.61 | 21.8 | 20.3 | 20.4 | 20.4 | -1.1 (-5.12%) | 8,389,152 |
| 9 Nov 2020 | CNY | 21.05 | 21.79 | 20.94 | 21.5 | 21.5 | +0.47 (+2.23%) | 8,969,604 |
| 6 Nov 2020 | CNY | 21.37 | 21.96 | 20.59 | 21.03 | 21.03 | -0.41 (-1.91%) | 8,895,611 |
| 5 Nov 2020 | CNY | 20.48 | 21.53 | 20.21 | 21.44 | 21.44 | +1.23 (+6.09%) | 12,464,313 |
| 4 Nov 2020 | CNY | 21.47 | 21.68 | 20.01 | 20.21 | 20.21 | -1 (-4.71%) | 10,384,336 |
| 3 Nov 2020 | CNY | 20.88 | 21.77 | 20.5 | 21.21 | 21.21 | +0.09 (+0.43%) | 11,215,911 |
| 2 Nov 2020 | CNY | 20.73 | 21.46 | 20.3 | 21.12 | 21.12 | +0.06 (+0.28%) | 12,723,964 |
| 30 Oct 2020 | CNY | 22.02 | 23.59 | 21.01 | 21.06 | 21.06 | -0.75 (-3.44%) | 17,676,206 |
| 29 Oct 2020 | CNY | 21.5 | 23.59 | 20.9 | 21.81 | 21.81 | -0.37 (-1.67%) | 17,860,339 |
| 28 Oct 2020 | CNY | 21.87 | 22.33 | 20.23 | 22.18 | 22.18 | -0.37 (-1.64%) | 17,954,489 |
| 27 Oct 2020 | CNY | 22.65 | 24.4 | 22.45 | 22.55 | 22.55 | +0.55 (+2.50%) | 17,771,877 |
| 26 Oct 2020 | CNY | 21.62 | 22.78 | 21.62 | 22 | 22 | -0.46 (-2.05%) | 10,604,517 |
| 23 Oct 2020 | CNY | 22.8 | 23.5 | 22.15 | 22.46 | 22.46 | -0.1 (-0.44%) | 14,729,267 |
| 22 Oct 2020 | CNY | 21.81 | 22.9 | 21.36 | 22.56 | 22.56 | +0.14 (+0.62%) | 13,588,684 |
| 21 Oct 2020 | CNY | 23.6 | 24.13 | 22.05 | 22.42 | 22.42 | -1.58 (-6.58%) | 17,712,160 |
