| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 20.22 | 20.42 | 19.9 | 20.31 | 20.31 | +0.21 (+1.04%) | 7,991,960 |
| 27 Nov 2020 | CNY | 19.93 | 20.19 | 19.84 | 20.1 | 20.1 | 0.0 (0.0%) | 4,661,302 |
| 26 Nov 2020 | CNY | 20.2 | 20.25 | 19.84 | 20.1 | 20.1 | +0.18 (+0.90%) | 6,821,684 |
| 25 Nov 2020 | CNY | 20.47 | 20.47 | 19.8 | 19.92 | 19.92 | -0.54 (-2.64%) | 14,777,251 |
| 24 Nov 2020 | CNY | 20.96 | 20.96 | 20.38 | 20.46 | 20.46 | -0.5 (-2.39%) | 10,282,717 |
| 23 Nov 2020 | CNY | 21.05 | 21.09 | 20.68 | 20.96 | 20.96 | -0.09 (-0.43%) | 8,419,524 |
| 20 Nov 2020 | CNY | 20.88 | 21.18 | 20.78 | 21.05 | 21.05 | +0.08 (+0.38%) | 7,995,407 |
| 19 Nov 2020 | CNY | 20.7 | 21.1 | 20.35 | 20.97 | 20.97 | +0.11 (+0.53%) | 7,265,649 |
| 18 Nov 2020 | CNY | 20.59 | 21.05 | 20.57 | 20.86 | 20.86 | +0.07 (+0.34%) | 6,466,873 |
| 17 Nov 2020 | CNY | 21.28 | 21.28 | 20.58 | 20.79 | 20.79 | -0.36 (-1.70%) | 9,626,767 |
| 16 Nov 2020 | CNY | 21.34 | 21.37 | 20.97 | 21.15 | 21.15 | -0.04 (-0.19%) | 7,132,688 |
| 13 Nov 2020 | CNY | 21.63 | 21.85 | 20.99 | 21.19 | 21.19 | -0.68 (-3.11%) | 12,618,537 |
| 12 Nov 2020 | CNY | 21.55 | 22.01 | 21.4 | 21.87 | 21.87 | +0.18 (+0.83%) | 8,351,967 |
| 11 Nov 2020 | CNY | 21.89 | 22.52 | 21.57 | 21.69 | 21.69 | -0.19 (-0.87%) | 19,433,568 |
| 10 Nov 2020 | CNY | 22.02 | 22.25 | 21.69 | 21.88 | 21.88 | -0.21 (-0.95%) | 15,794,400 |
| 9 Nov 2020 | CNY | 21.21 | 22.39 | 21.09 | 22.09 | 22.09 | +1.47 (+7.13%) | 31,627,103 |
| 6 Nov 2020 | CNY | 20.73 | 20.78 | 20.3 | 20.62 | 20.62 | +0.02 (+0.10%) | 11,242,172 |
| 5 Nov 2020 | CNY | 20.32 | 20.78 | 20.32 | 20.6 | 20.6 | +0.43 (+2.13%) | 12,356,598 |
| 4 Nov 2020 | CNY | 20.17 | 20.3 | 19.86 | 20.17 | 20.17 | +0.07 (+0.35%) | 9,313,704 |
| 3 Nov 2020 | CNY | 19.34 | 20.27 | 19.21 | 20.1 | 20.1 | +0.76 (+3.93%) | 15,114,068 |
| 2 Nov 2020 | CNY | 20.03 | 20.22 | 19.15 | 19.34 | 19.34 | -0.7 (-3.49%) | 19,126,357 |
| 30 Oct 2020 | CNY | 20.6 | 20.6 | 20.02 | 20.04 | 20.04 | -0.66 (-3.19%) | 14,267,147 |
| 29 Oct 2020 | CNY | 20.48 | 20.88 | 20.15 | 20.7 | 20.7 | -0.18 (-0.86%) | 20,928,801 |
| 28 Oct 2020 | CNY | 20.88 | 20.98 | 20.2 | 20.88 | 20.88 | -0.68 (-3.15%) | 23,516,964 |
| 27 Oct 2020 | CNY | 21.07 | 21.67 | 21.07 | 21.56 | 21.56 | +0.39 (+1.84%) | 9,435,127 |
| 26 Oct 2020 | CNY | 21 | 21.38 | 20.33 | 21.17 | 21.17 | -0.15 (-0.70%) | 10,503,622 |
| 23 Oct 2020 | CNY | 21.95 | 22.19 | 21.05 | 21.32 | 21.32 | -0.68 (-3.09%) | 13,083,090 |
| 22 Oct 2020 | CNY | 22.36 | 22.45 | 21.69 | 22 | 22 | -0.42 (-1.87%) | 12,701,917 |
| 21 Oct 2020 | CNY | 22.69 | 22.9 | 22.3 | 22.42 | 22.42 | -0.09 (-0.40%) | 16,930,540 |
| 20 Oct 2020 | CNY | 21.06 | 22.85 | 20.88 | 22.51 | 22.51 | +1.35 (+6.38%) | 25,920,566 |
