| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 20.87 | 21.22 | 20.74 | 21.14 | 21.14 | +0.28 (+1.34%) | 941,175 |
| 27 Nov 2020 | CNY | 21.06 | 21.5 | 20.68 | 20.86 | 20.86 | -0.2 (-0.95%) | 1,166,100 |
| 26 Nov 2020 | CNY | 21.18 | 21.37 | 20.84 | 21.06 | 21.06 | -0.13 (-0.61%) | 1,268,700 |
| 25 Nov 2020 | CNY | 21.85 | 21.91 | 21.18 | 21.19 | 21.19 | -0.7 (-3.20%) | 1,511,939 |
| 24 Nov 2020 | CNY | 21.43 | 21.93 | 21.4 | 21.89 | 21.89 | +0.26 (+1.20%) | 1,647,079 |
| 23 Nov 2020 | CNY | 22.4 | 22.4 | 21.57 | 21.63 | 21.63 | -0.6 (-2.70%) | 1,907,947 |
| 20 Nov 2020 | CNY | 22.48 | 22.48 | 22.09 | 22.23 | 22.23 | -0.14 (-0.63%) | 1,304,400 |
| 19 Nov 2020 | CNY | 22.8 | 22.8 | 22.08 | 22.37 | 22.37 | -0.28 (-1.24%) | 1,862,005 |
| 18 Nov 2020 | CNY | 22.2 | 22.77 | 22.1 | 22.65 | 22.65 | +0.27 (+1.21%) | 1,882,533 |
| 17 Nov 2020 | CNY | 22.15 | 22.68 | 22.05 | 22.38 | 22.38 | +0.32 (+1.45%) | 2,249,405 |
| 16 Nov 2020 | CNY | 22 | 22.34 | 21.87 | 22.06 | 22.06 | -0.09 (-0.41%) | 1,628,700 |
| 13 Nov 2020 | CNY | 21.88 | 22.77 | 21.7 | 22.15 | 22.15 | +0.17 (+0.77%) | 2,442,247 |
| 12 Nov 2020 | CNY | 21.99 | 22.34 | 21.83 | 21.98 | 21.98 | -0.01 (-0.05%) | 1,930,879 |
| 11 Nov 2020 | CNY | 23.18 | 23.25 | 21.96 | 21.99 | 21.99 | -1.3 (-5.58%) | 3,545,628 |
| 10 Nov 2020 | CNY | 24.06 | 24.36 | 23.01 | 23.29 | 23.29 | -0.89 (-3.68%) | 3,138,849 |
| 9 Nov 2020 | CNY | 23.5 | 24.8 | 23.37 | 24.18 | 24.18 | +0.79 (+3.38%) | 4,484,928 |
| 6 Nov 2020 | CNY | 24.41 | 25.22 | 23.22 | 23.39 | 23.39 | -1.24 (-5.03%) | 5,100,993 |
| 5 Nov 2020 | CNY | 24.5 | 24.76 | 24.13 | 24.63 | 24.63 | +0.31 (+1.27%) | 3,809,528 |
| 4 Nov 2020 | CNY | 24.8 | 25.08 | 24.2 | 24.32 | 24.32 | -0.51 (-2.05%) | 6,386,250 |
| 3 Nov 2020 | CNY | 23.47 | 25.77 | 23.21 | 24.83 | 24.83 | +1.39 (+5.93%) | 8,517,005 |
| 2 Nov 2020 | CNY | 23.2 | 23.69 | 22.94 | 23.44 | 23.44 | +0.46 (+2.00%) | 2,411,728 |
| 30 Oct 2020 | CNY | 23.8 | 24.34 | 22.5 | 22.98 | 22.98 | -0.91 (-3.81%) | 3,445,700 |
| 29 Oct 2020 | CNY | 22.79 | 24.03 | 22.77 | 23.89 | 23.89 | +0.27 (+1.14%) | 3,155,500 |
| 28 Oct 2020 | CNY | 23.72 | 24.04 | 23.08 | 23.62 | 23.62 | -0.3 (-1.25%) | 2,390,379 |
| 27 Oct 2020 | CNY | 23.35 | 24.05 | 23.22 | 23.92 | 23.92 | +0.38 (+1.61%) | 2,958,076 |
| 26 Oct 2020 | CNY | 23.22 | 23.85 | 22.42 | 23.54 | 23.54 | +0.14 (+0.60%) | 3,050,100 |
| 23 Oct 2020 | CNY | 23.54 | 24.08 | 23.22 | 23.4 | 23.4 | -0.08 (-0.34%) | 4,424,972 |
| 22 Oct 2020 | CNY | 22.97 | 23.98 | 22.87 | 23.48 | 23.48 | +0.54 (+2.35%) | 4,425,543 |
| 21 Oct 2020 | CNY | 22.81 | 23.18 | 22.56 | 22.94 | 22.94 | +0.01 (+0.04%) | 2,592,738 |
| 20 Oct 2020 | CNY | 22.3 | 23.3 | 22 | 22.93 | 22.93 | +0.52 (+2.32%) | 2,725,600 |
