| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 24.9385 | 24.9539 | 24.2308 | 24.2462 | 24.2462 | -0.692 (-2.78%) | 3,036,538 |
| 27 Nov 2020 | CNY | 24.8615 | 25.3231 | 24.7462 | 24.9385 | 24.9385 | +0.092 (+0.37%) | 2,682,005 |
| 26 Nov 2020 | CNY | 24.6231 | 25.0385 | 24.4615 | 24.8462 | 24.8462 | +0.077 (+0.31%) | 2,362,870 |
| 25 Nov 2020 | CNY | 26 | 26.0615 | 24.7308 | 24.7692 | 24.7692 | -1.092 (-4.22%) | 4,422,847 |
| 24 Nov 2020 | CNY | 25.3539 | 25.8769 | 25.2692 | 25.8615 | 25.8615 | +0.277 (+1.08%) | 3,969,889 |
| 23 Nov 2020 | CNY | 25.2615 | 25.6692 | 25.0923 | 25.5846 | 25.5846 | +0.392 (+1.56%) | 3,740,518 |
| 20 Nov 2020 | CNY | 26 | 26 | 25.1385 | 25.1923 | 25.1923 | -0.777 (-2.99%) | 4,748,612 |
| 19 Nov 2020 | CNY | 25.6692 | 26.2846 | 25.2923 | 25.9692 | 25.9692 | +0.061 (+0.24%) | 3,968,759 |
| 18 Nov 2020 | CNY | 26.5539 | 26.8923 | 25.7769 | 25.9077 | 25.9077 | -0.877 (-3.27%) | 6,332,777 |
| 17 Nov 2020 | CNY | 27.0462 | 27.6769 | 26.3923 | 26.7846 | 26.7846 | -0.346 (-1.28%) | 4,821,817 |
| 16 Nov 2020 | CNY | 26.8692 | 27.5077 | 26.6769 | 27.1308 | 27.1308 | +0.262 (+0.97%) | 4,001,961 |
| 13 Nov 2020 | CNY | 27.6 | 27.6 | 26.3077 | 26.8692 | 26.8692 | -0.723 (-2.62%) | 4,960,486 |
| 12 Nov 2020 | CNY | 29.3615 | 29.3846 | 27.3077 | 27.5923 | 27.5923 | -2.077 (-7.00%) | 8,688,732 |
| 11 Nov 2020 | CNY | 29.3462 | 30.6077 | 29.2923 | 29.6692 | 29.6692 | +0.023 (+0.08%) | 10,793,409 |
| 10 Nov 2020 | CNY | 29.6923 | 29.8077 | 28.7385 | 29.6462 | 29.6462 | -0.308 (-1.03%) | 7,939,324 |
| 9 Nov 2020 | CNY | 28.7 | 29.9846 | 28.5385 | 29.9539 | 29.9539 | +1.408 (+4.93%) | 10,821,287 |
| 6 Nov 2020 | CNY | 29.1385 | 29.5923 | 28.0923 | 28.5462 | 28.5462 | -0.761 (-2.60%) | 7,726,677 |
| 5 Nov 2020 | CNY | 27.7154 | 29.5846 | 27.5692 | 29.3077 | 29.3077 | +1.869 (+6.81%) | 12,477,312 |
| 4 Nov 2020 | CNY | 29.2231 | 29.2231 | 27.2769 | 27.4385 | 27.4385 | -1.669 (-5.73%) | 9,716,505 |
| 3 Nov 2020 | CNY | 28.8692 | 29.4846 | 28.5 | 29.1077 | 29.1077 | +0.231 (+0.80%) | 7,295,636 |
| 2 Nov 2020 | CNY | 27.6923 | 29.8385 | 27.6846 | 28.8769 | 28.8769 | +1.085 (+3.90%) | 8,342,967 |
| 30 Oct 2020 | CNY | 31.2846 | 31.2846 | 27.7154 | 27.7923 | 27.7923 | -3.523 (-11.25%) | 13,549,594 |
| 29 Oct 2020 | CNY | 30.7692 | 32.2923 | 30.5231 | 31.3154 | 31.3154 | -1.031 (-3.19%) | 13,267,880 |
| 28 Oct 2020 | CNY | 30 | 32.9692 | 29.6231 | 32.3462 | 32.3462 | +2.054 (+6.78%) | 17,700,484 |
| 27 Oct 2020 | CNY | 30.6769 | 31.8385 | 29.2308 | 30.2923 | 30.2923 | -0.885 (-2.84%) | 12,570,962 |
| 26 Oct 2020 | CNY | 29.7692 | 32.0769 | 28.9692 | 31.1769 | 31.1769 | +1.131 (+3.76%) | 17,864,284 |
| 23 Oct 2020 | CNY | 28.3539 | 30.5846 | 28.2077 | 30.0462 | 30.0462 | +1.823 (+6.46%) | 18,394,408 |
| 22 Oct 2020 | CNY | 28.9231 | 30.1539 | 28.2154 | 28.2231 | 28.2231 | -1.931 (-6.40%) | 15,174,299 |
| 21 Oct 2020 | CNY | 29.3923 | 31.1385 | 28.9 | 30.1539 | 30.1539 | +0.154 (+0.51%) | 22,837,314 |
| 20 Oct 2020 | CNY | 26.6769 | 31 | 26.3692 | 30 | 30 | +3.408 (+12.81%) | 21,819,740 |
