| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 25 | 26.25 | 24.99 | 25.8 | 25.8 | +0.5 (+1.98%) | 2,717,800 |
| 27 Nov 2020 | CNY | 26.22 | 26.45 | 25.05 | 25.3 | 25.3 | -1.06 (-4.02%) | 3,207,461 |
| 26 Nov 2020 | CNY | 27 | 27.16 | 25.8 | 26.36 | 26.36 | -1.02 (-3.73%) | 3,602,561 |
| 25 Nov 2020 | CNY | 26.38 | 27.41 | 26.19 | 27.38 | 27.38 | +1.23 (+4.70%) | 4,969,311 |
| 24 Nov 2020 | CNY | 27 | 27.22 | 26.01 | 26.15 | 26.15 | -0.89 (-3.29%) | 3,497,700 |
| 23 Nov 2020 | CNY | 28.19 | 28.2 | 26.81 | 27.04 | 27.04 | -1.69 (-5.88%) | 4,868,461 |
| 20 Nov 2020 | CNY | 28.46 | 29.2 | 27.9 | 28.73 | 28.73 | +0.44 (+1.56%) | 4,780,061 |
| 19 Nov 2020 | CNY | 28.25 | 28.71 | 27.49 | 28.29 | 28.29 | -0.57 (-1.98%) | 5,041,265 |
| 18 Nov 2020 | CNY | 29.28 | 29.5 | 27.85 | 28.86 | 28.86 | -1.01 (-3.38%) | 7,022,926 |
| 17 Nov 2020 | CNY | 30.5 | 30.85 | 28.52 | 29.87 | 29.87 | -1.89 (-5.95%) | 9,080,845 |
| 16 Nov 2020 | CNY | 30.19 | 33.42 | 29.73 | 31.76 | 31.76 | +1.01 (+3.28%) | 12,964,994 |
| 13 Nov 2020 | CNY | 28.03 | 33.6 | 28.03 | 30.75 | 30.75 | +2.13 (+7.44%) | 13,471,006 |
| 12 Nov 2020 | CNY | 28.41 | 31.46 | 27.82 | 28.62 | 28.62 | +2.03 (+7.63%) | 7,831,794 |
| 11 Nov 2020 | CNY | 27.84 | 28.86 | 26.2 | 26.59 | 26.59 | -2.55 (-8.75%) | 7,426,664 |
| 10 Nov 2020 | CNY | 27.48 | 31.53 | 27.48 | 29.14 | 29.14 | +2.64 (+9.96%) | 10,444,182 |
| 9 Nov 2020 | CNY | 26.8 | 27.2 | 26.45 | 26.5 | 26.5 | -0.25 (-0.93%) | 5,380,400 |
| 6 Nov 2020 | CNY | 28.02 | 28.31 | 26.16 | 26.75 | 26.75 | -1.28 (-4.57%) | 6,248,600 |
| 5 Nov 2020 | CNY | 24.7 | 29.54 | 24.53 | 28.03 | 28.03 | +3.41 (+13.85%) | 9,294,410 |
| 4 Nov 2020 | CNY | 25.01 | 25.45 | 24.5 | 24.62 | 24.62 | -0.48 (-1.91%) | 2,693,222 |
| 3 Nov 2020 | CNY | 24.2 | 25.1 | 23.77 | 25.1 | 25.1 | +1.04 (+4.32%) | 3,197,161 |
| 2 Nov 2020 | CNY | 23.5 | 24.11 | 23.27 | 24.06 | 24.06 | +0.61 (+2.60%) | 2,189,783 |
| 30 Oct 2020 | CNY | 24.8 | 24.96 | 23.33 | 23.45 | 23.45 | -1.36 (-5.48%) | 2,646,100 |
| 29 Oct 2020 | CNY | 25.25 | 25.38 | 24.2 | 24.81 | 24.81 | -1.16 (-4.47%) | 3,647,555 |
| 28 Oct 2020 | CNY | 26.16 | 26.58 | 25.2 | 25.97 | 25.97 | -0.17 (-0.65%) | 2,927,056 |
| 27 Oct 2020 | CNY | 26.92 | 26.92 | 25.41 | 26.14 | 26.14 | -1.17 (-4.28%) | 4,129,200 |
| 26 Oct 2020 | CNY | 26.76 | 27.58 | 26 | 27.31 | 27.31 | -0.04 (-0.15%) | 5,622,348 |
| 23 Oct 2020 | CNY | 27.21 | 28.49 | 26.5 | 27.35 | 27.35 | -0.94 (-3.32%) | 8,368,881 |
| 22 Oct 2020 | CNY | 25.8 | 30.77 | 25.55 | 28.29 | 28.29 | +1.94 (+7.36%) | 10,243,701 |
| 21 Oct 2020 | CNY | 24.58 | 27.8 | 24.47 | 26.35 | 26.35 | +1.77 (+7.20%) | 7,838,479 |
| 20 Oct 2020 | CNY | 23.84 | 24.94 | 23.1 | 24.58 | 24.58 | +0.52 (+2.16%) | 3,128,281 |
