| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 23.69 | 24.3 | 23.25 | 23.66 | 23.66 | -0.51 (-2.11%) | 14,382,886 |
| 30 Nov 2020 | CNY | 22.8 | 24.48 | 22.8 | 24.17 | 24.17 | +0.27 (+1.13%) | 19,036,411 |
| 27 Nov 2020 | CNY | 25 | 26.05 | 23.65 | 23.9 | 23.9 | +0.01 (+0.04%) | 29,324,821 |
| 26 Nov 2020 | CNY | 19.48 | 23.89 | 19.25 | 23.89 | 23.89 | +3.98 (+19.99%) | 18,946,320 |
| 25 Nov 2020 | CNY | 18.55 | 20.59 | 18.4 | 19.91 | 19.91 | +1.23 (+6.58%) | 10,611,100 |
| 24 Nov 2020 | CNY | 18.68 | 19.16 | 18.38 | 18.68 | 18.68 | +0.08 (+0.43%) | 4,487,486 |
| 23 Nov 2020 | CNY | 18.86 | 19.23 | 18.13 | 18.6 | 18.6 | -0.25 (-1.33%) | 4,936,261 |
| 20 Nov 2020 | CNY | 19.3 | 19.59 | 18.8 | 18.85 | 18.85 | -0.6 (-3.08%) | 7,273,100 |
| 19 Nov 2020 | CNY | 18.3 | 20.6 | 17.5 | 19.45 | 19.45 | +1.43 (+7.94%) | 14,079,486 |
| 18 Nov 2020 | CNY | 19.16 | 19.3 | 17.7 | 18.02 | 18.02 | -1.18 (-6.15%) | 8,985,542 |
| 17 Nov 2020 | CNY | 20.32 | 20.5 | 18.8 | 19.2 | 19.2 | -0.99 (-4.90%) | 6,846,486 |
| 16 Nov 2020 | CNY | 21.16 | 21.45 | 20.19 | 20.19 | 20.19 | -0.97 (-4.58%) | 4,504,900 |
| 13 Nov 2020 | CNY | 20.65 | 21.17 | 19.9 | 21.16 | 21.16 | +0.56 (+2.72%) | 5,569,286 |
| 12 Nov 2020 | CNY | 21.16 | 21.52 | 20.41 | 20.6 | 20.6 | -0.36 (-1.72%) | 4,234,900 |
| 11 Nov 2020 | CNY | 21.1 | 21.55 | 20.82 | 20.96 | 20.96 | -0.4 (-1.87%) | 3,733,823 |
| 10 Nov 2020 | CNY | 22.53 | 22.96 | 21.03 | 21.36 | 21.36 | -1.16 (-5.15%) | 6,387,200 |
| 9 Nov 2020 | CNY | 22 | 23.26 | 21.9 | 22.52 | 22.52 | +0.81 (+3.73%) | 9,015,000 |
| 6 Nov 2020 | CNY | 21.77 | 22.18 | 21.08 | 21.71 | 21.71 | -0.14 (-0.64%) | 6,176,500 |
| 5 Nov 2020 | CNY | 21.09 | 22.48 | 20.76 | 21.85 | 21.85 | +0.75 (+3.55%) | 7,490,086 |
| 4 Nov 2020 | CNY | 21.99 | 21.99 | 20.58 | 21.1 | 21.1 | -0.69 (-3.17%) | 6,943,020 |
| 3 Nov 2020 | CNY | 20.44 | 21.81 | 20.2 | 21.79 | 21.79 | +1.42 (+6.97%) | 5,352,749 |
| 2 Nov 2020 | CNY | 20.01 | 20.77 | 19.9 | 20.37 | 20.37 | +0.36 (+1.80%) | 3,541,529 |
| 30 Oct 2020 | CNY | 21.04 | 21.33 | 19.83 | 20.01 | 20.01 | -0.74 (-3.57%) | 4,437,000 |
| 29 Oct 2020 | CNY | 20.42 | 21.07 | 20.3 | 20.75 | 20.75 | -0.11 (-0.53%) | 4,183,230 |
| 28 Oct 2020 | CNY | 21.85 | 21.85 | 20.16 | 20.86 | 20.86 | -0.6 (-2.80%) | 6,734,769 |
| 27 Oct 2020 | CNY | 21.91 | 22.25 | 21.01 | 21.46 | 21.46 | -0.34 (-1.56%) | 4,581,800 |
| 26 Oct 2020 | CNY | 21.4 | 22.29 | 21 | 21.8 | 21.8 | -0.39 (-1.76%) | 4,554,998 |
| 23 Oct 2020 | CNY | 22.34 | 23.18 | 22 | 22.19 | 22.19 | -0.52 (-2.29%) | 6,803,839 |
| 22 Oct 2020 | CNY | 23.36 | 24 | 22 | 22.71 | 22.71 | -1.41 (-5.85%) | 8,303,886 |
| 21 Oct 2020 | CNY | 27.25 | 27.36 | 23.85 | 24.12 | 24.12 | -1.75 (-6.76%) | 12,389,043 |
