| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 27.19 | 27.19 | 26.76 | 26.86 | 26.86 | -0.44 (-1.61%) | 3,435,029 |
| 1 Dec 2020 | CNY | 27.33 | 27.46 | 27.1 | 27.3 | 27.3 | 0.0 (0.0%) | 2,557,683 |
| 30 Nov 2020 | CNY | 27.7 | 27.7 | 27 | 27.3 | 27.3 | +0.05 (+0.18%) | 2,594,794 |
| 27 Nov 2020 | CNY | 27.44 | 27.57 | 27.03 | 27.25 | 27.25 | -0.2 (-0.73%) | 1,536,800 |
| 26 Nov 2020 | CNY | 26.9 | 27.59 | 26.85 | 27.45 | 27.45 | +0.58 (+2.16%) | 2,948,641 |
| 25 Nov 2020 | CNY | 27.4 | 27.68 | 26.78 | 26.87 | 26.87 | -0.32 (-1.18%) | 2,935,300 |
| 24 Nov 2020 | CNY | 27.11 | 27.48 | 26.87 | 27.19 | 27.19 | +0.09 (+0.33%) | 3,214,465 |
| 23 Nov 2020 | CNY | 27.61 | 27.74 | 27.03 | 27.1 | 27.1 | -0.59 (-2.13%) | 3,914,383 |
| 20 Nov 2020 | CNY | 27.95 | 28.07 | 27.28 | 27.69 | 27.69 | -0.41 (-1.46%) | 3,395,311 |
| 19 Nov 2020 | CNY | 28.4 | 28.4 | 27.56 | 28.1 | 28.1 | -0.51 (-1.78%) | 6,116,739 |
| 18 Nov 2020 | CNY | 28.68 | 29.27 | 28.43 | 28.61 | 28.61 | -0.48 (-1.65%) | 3,858,104 |
| 17 Nov 2020 | CNY | 28.2 | 29.24 | 27.53 | 29.09 | 29.09 | +0.83 (+2.94%) | 5,307,402 |
| 16 Nov 2020 | CNY | 28.41 | 29.16 | 28.01 | 28.26 | 28.26 | -0.58 (-2.01%) | 4,591,920 |
| 13 Nov 2020 | CNY | 29 | 29.89 | 28.4 | 28.84 | 28.84 | +0.35 (+1.23%) | 6,303,547 |
| 12 Nov 2020 | CNY | 26.96 | 29.24 | 26.82 | 28.49 | 28.49 | +1.55 (+5.75%) | 7,081,725 |
| 11 Nov 2020 | CNY | 27.76 | 27.91 | 26.92 | 26.94 | 26.94 | -1.03 (-3.68%) | 3,613,488 |
| 10 Nov 2020 | CNY | 28.8 | 28.8 | 27.87 | 27.97 | 27.97 | -0.88 (-3.05%) | 4,135,097 |
| 9 Nov 2020 | CNY | 27.88 | 29.45 | 27.53 | 28.85 | 28.85 | +1.06 (+3.81%) | 6,400,036 |
| 6 Nov 2020 | CNY | 27.9 | 28.37 | 27.36 | 27.79 | 27.79 | +0.23 (+0.83%) | 4,438,669 |
| 5 Nov 2020 | CNY | 27.07 | 28.1 | 27.07 | 27.56 | 27.56 | +0.71 (+2.64%) | 4,311,869 |
| 4 Nov 2020 | CNY | 27.31 | 27.43 | 26.7 | 26.85 | 26.85 | -0.32 (-1.18%) | 2,150,855 |
| 3 Nov 2020 | CNY | 26.57 | 27.27 | 26.26 | 27.17 | 27.17 | +0.13 (+0.48%) | 3,454,673 |
| 2 Nov 2020 | CNY | 26.66 | 27.31 | 26.43 | 27.04 | 27.04 | +0.35 (+1.31%) | 2,750,440 |
| 30 Oct 2020 | CNY | 27.49 | 27.63 | 26.52 | 26.69 | 26.69 | -0.78 (-2.84%) | 3,165,731 |
| 29 Oct 2020 | CNY | 27.49 | 27.78 | 26.84 | 27.47 | 27.47 | -0.55 (-1.96%) | 4,238,451 |
| 28 Oct 2020 | CNY | 29.1 | 29.41 | 27.95 | 28.02 | 28.02 | -0.96 (-3.31%) | 5,382,375 |
| 27 Oct 2020 | CNY | 29.51 | 29.78 | 28.52 | 28.98 | 28.98 | -0.63 (-2.13%) | 3,267,522 |
| 26 Oct 2020 | CNY | 28.72 | 29.9 | 28.55 | 29.61 | 29.61 | +0.92 (+3.21%) | 3,957,447 |
| 23 Oct 2020 | CNY | 29.59 | 29.78 | 28.45 | 28.69 | 28.69 | -0.58 (-1.98%) | 3,361,197 |
| 22 Oct 2020 | CNY | 29.7 | 29.7 | 28.74 | 29.27 | 29.27 | -0.63 (-2.11%) | 4,014,716 |
