| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 23.4 | 23.71 | 23.2 | 23.59 | 23.59 | +0.02 (+0.08%) | 3,199,742 |
| 30 Nov 2020 | CNY | 22.92 | 23.94 | 22.62 | 23.57 | 23.57 | +0.62 (+2.70%) | 4,531,853 |
| 27 Nov 2020 | CNY | 23.14 | 23.35 | 22.54 | 22.95 | 22.95 | -0.23 (-0.99%) | 3,158,800 |
| 26 Nov 2020 | CNY | 23 | 23.55 | 22.81 | 23.18 | 23.18 | -0.07 (-0.30%) | 3,823,114 |
| 25 Nov 2020 | CNY | 24.3 | 24.67 | 23.22 | 23.25 | 23.25 | -1.44 (-5.83%) | 6,721,550 |
| 24 Nov 2020 | CNY | 25.01 | 25.09 | 23.98 | 24.69 | 24.69 | -0.89 (-3.48%) | 7,655,162 |
| 23 Nov 2020 | CNY | 24.8 | 26.69 | 24.58 | 25.58 | 25.58 | +0.78 (+3.15%) | 10,692,869 |
| 20 Nov 2020 | CNY | 24.52 | 24.82 | 23.68 | 24.8 | 24.8 | +0.29 (+1.18%) | 5,608,530 |
| 19 Nov 2020 | CNY | 24.35 | 24.88 | 24.08 | 24.51 | 24.51 | -0.38 (-1.53%) | 6,728,900 |
| 18 Nov 2020 | CNY | 23.5 | 25.22 | 23.18 | 24.89 | 24.89 | +1.1 (+4.62%) | 10,809,249 |
| 17 Nov 2020 | CNY | 23.26 | 23.89 | 23.03 | 23.79 | 23.79 | +0.58 (+2.50%) | 6,025,907 |
| 16 Nov 2020 | CNY | 23.55 | 23.7 | 23.1 | 23.21 | 23.21 | -0.35 (-1.49%) | 5,016,107 |
| 13 Nov 2020 | CNY | 24.3 | 24.35 | 23.21 | 23.56 | 23.56 | -1.23 (-4.96%) | 7,254,813 |
| 12 Nov 2020 | CNY | 23.91 | 24.95 | 23.63 | 24.79 | 24.79 | +0.69 (+2.86%) | 9,874,652 |
| 11 Nov 2020 | CNY | 25.1 | 25.3 | 23.76 | 24.1 | 24.1 | -1.8 (-6.95%) | 11,972,008 |
| 10 Nov 2020 | CNY | 27.7 | 27.7 | 25.76 | 25.9 | 25.9 | -2.55 (-8.96%) | 14,997,710 |
| 9 Nov 2020 | CNY | 27.44 | 29.47 | 25.77 | 28.45 | 28.45 | +1.24 (+4.56%) | 22,224,477 |
| 6 Nov 2020 | CNY | 26.96 | 32.28 | 26.72 | 27.21 | 27.21 | +0.31 (+1.15%) | 26,265,487 |
| 5 Nov 2020 | CNY | 26 | 27.97 | 25.1 | 26.9 | 26.9 | -2.68 (-9.06%) | 18,964,933 |
| 4 Nov 2020 | CNY | 26.58 | 29.58 | 26.52 | 29.58 | 29.58 | +4.93 (+20%) | 25,224,314 |
| 3 Nov 2020 | CNY | 23.59 | 26.48 | 23.4 | 24.65 | 24.65 | +0.84 (+3.53%) | 12,384,539 |
| 2 Nov 2020 | CNY | 21.88 | 24.2 | 21.7 | 23.81 | 23.81 | +1.86 (+8.47%) | 7,437,272 |
| 30 Oct 2020 | CNY | 22.14 | 22.98 | 21.95 | 21.95 | 21.95 | -0.25 (-1.13%) | 5,112,074 |
| 29 Oct 2020 | CNY | 22.6 | 22.8 | 22.11 | 22.2 | 22.2 | -0.9 (-3.90%) | 4,030,400 |
| 28 Oct 2020 | CNY | 22.04 | 23.4 | 21.88 | 23.1 | 23.1 | +0.88 (+3.96%) | 6,156,027 |
| 27 Oct 2020 | CNY | 22.82 | 22.82 | 21.97 | 22.22 | 22.22 | -0.32 (-1.42%) | 4,285,562 |
| 26 Oct 2020 | CNY | 22 | 22.64 | 21.6 | 22.54 | 22.54 | +0.26 (+1.17%) | 4,292,499 |
| 23 Oct 2020 | CNY | 23.18 | 23.19 | 21.95 | 22.28 | 22.28 | -1.02 (-4.38%) | 6,488,583 |
| 22 Oct 2020 | CNY | 21.66 | 23.69 | 21.57 | 23.3 | 23.3 | +1.21 (+5.48%) | 9,946,220 |
| 21 Oct 2020 | CNY | 21.49 | 22.86 | 21 | 22.09 | 22.09 | +0.77 (+3.61%) | 5,001,002 |
