| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 20.6 | 20.79 | 20.48 | 20.72 | 20.72 | +0.21 (+1.02%) | 1,442,760 |
| 30 Nov 2020 | CNY | 20.58 | 20.78 | 20.39 | 20.51 | 20.51 | -0.07 (-0.34%) | 1,527,645 |
| 27 Nov 2020 | CNY | 20.78 | 20.88 | 20.27 | 20.58 | 20.58 | -0.21 (-1.01%) | 1,757,066 |
| 26 Nov 2020 | CNY | 21.13 | 21.36 | 20.78 | 20.79 | 20.79 | -0.41 (-1.93%) | 1,998,400 |
| 25 Nov 2020 | CNY | 21.3 | 21.51 | 21.06 | 21.2 | 21.2 | -0.23 (-1.07%) | 2,187,780 |
| 24 Nov 2020 | CNY | 20.84 | 21.77 | 20.6 | 21.43 | 21.43 | +0.64 (+3.08%) | 3,740,891 |
| 23 Nov 2020 | CNY | 20.96 | 21.05 | 20.38 | 20.79 | 20.79 | -0.37 (-1.75%) | 2,594,573 |
| 20 Nov 2020 | CNY | 20.53 | 21.75 | 20.45 | 21.16 | 21.16 | +0.7 (+3.42%) | 3,861,253 |
| 19 Nov 2020 | CNY | 20.24 | 20.5 | 20 | 20.46 | 20.46 | +0.12 (+0.59%) | 1,182,300 |
| 18 Nov 2020 | CNY | 20.47 | 20.61 | 20.09 | 20.34 | 20.34 | -0.09 (-0.44%) | 1,260,680 |
| 17 Nov 2020 | CNY | 20.79 | 20.82 | 20.09 | 20.43 | 20.43 | -0.32 (-1.54%) | 1,551,840 |
| 16 Nov 2020 | CNY | 21.15 | 21.22 | 20.7 | 20.75 | 20.75 | -0.39 (-1.84%) | 1,569,520 |
| 13 Nov 2020 | CNY | 20.97 | 21.35 | 20.78 | 21.14 | 21.14 | +0.02 (+0.09%) | 1,230,857 |
| 12 Nov 2020 | CNY | 21.51 | 21.68 | 20.95 | 21.12 | 21.12 | -0.39 (-1.81%) | 1,832,884 |
| 11 Nov 2020 | CNY | 22.1 | 22.22 | 21.34 | 21.51 | 21.51 | -0.51 (-2.32%) | 2,290,423 |
| 10 Nov 2020 | CNY | 21.65 | 22.2 | 21.39 | 22.02 | 22.02 | +0.25 (+1.15%) | 3,168,220 |
| 9 Nov 2020 | CNY | 21.3 | 21.97 | 21.19 | 21.77 | 21.77 | +0.67 (+3.18%) | 2,886,508 |
| 6 Nov 2020 | CNY | 20.88 | 21.33 | 20.82 | 21.1 | 21.1 | +0.28 (+1.34%) | 2,779,880 |
| 5 Nov 2020 | CNY | 20.6 | 20.95 | 20.43 | 20.82 | 20.82 | +0.4 (+1.96%) | 2,165,200 |
| 4 Nov 2020 | CNY | 20.7 | 20.85 | 20.24 | 20.42 | 20.42 | -0.18 (-0.87%) | 1,612,619 |
| 3 Nov 2020 | CNY | 20.39 | 20.84 | 20.2 | 20.6 | 20.6 | +0.31 (+1.53%) | 1,998,199 |
| 2 Nov 2020 | CNY | 19.96 | 20.47 | 19.68 | 20.29 | 20.29 | +0.34 (+1.70%) | 2,147,360 |
| 30 Oct 2020 | CNY | 21.91 | 22.11 | 19.85 | 19.95 | 19.95 | -2.08 (-9.44%) | 5,063,314 |
| 29 Oct 2020 | CNY | 22.61 | 22.77 | 21.9 | 22.03 | 22.03 | -1.18 (-5.08%) | 4,093,680 |
| 28 Oct 2020 | CNY | 22.85 | 23.23 | 22 | 23.21 | 23.21 | +0.54 (+2.38%) | 3,078,182 |
| 27 Oct 2020 | CNY | 22.44 | 22.92 | 22.42 | 22.67 | 22.67 | +0.29 (+1.30%) | 1,822,320 |
| 26 Oct 2020 | CNY | 22.07 | 22.86 | 22.07 | 22.38 | 22.38 | -0.45 (-1.97%) | 2,004,060 |
| 23 Oct 2020 | CNY | 23.37 | 23.81 | 22.72 | 22.83 | 22.83 | -0.13 (-0.57%) | 3,245,700 |
| 22 Oct 2020 | CNY | 22.88 | 23.1 | 22.5 | 22.96 | 22.96 | -0.01 (-0.04%) | 2,252,295 |
| 21 Oct 2020 | CNY | 22.51 | 23.17 | 22.51 | 22.97 | 22.97 | +0.3 (+1.32%) | 3,086,238 |
