| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 22.05 | 23.3214 | 21.7286 | 22.7357 | 22.7357 | +0.607 (+2.74%) | 9,426,603 |
| 27 Nov 2020 | CNY | 21.0571 | 22.5714 | 20.6929 | 22.1286 | 22.1286 | +1.071 (+5.09%) | 8,904,228 |
| 26 Nov 2020 | CNY | 21.5857 | 21.6857 | 20.7929 | 21.0571 | 21.0571 | -0.786 (-3.60%) | 5,052,616 |
| 25 Nov 2020 | CNY | 20.7357 | 22.2429 | 20.6071 | 21.8429 | 21.8429 | +0.943 (+4.51%) | 7,919,608 |
| 24 Nov 2020 | CNY | 20.7857 | 21.0643 | 20.4357 | 20.9 | 20.9 | +0.057 (+0.27%) | 2,946,720 |
| 23 Nov 2020 | CNY | 21.3929 | 21.3929 | 20.5786 | 20.8429 | 20.8429 | -0.643 (-2.99%) | 4,569,128 |
| 20 Nov 2020 | CNY | 21.2857 | 22.2071 | 21.2214 | 21.4857 | 21.4857 | +0.171 (+0.80%) | 5,055,568 |
| 19 Nov 2020 | CNY | 21.4071 | 21.6429 | 20.9929 | 21.3143 | 21.3143 | -0.386 (-1.78%) | 3,337,880 |
| 18 Nov 2020 | CNY | 21.7071 | 21.8929 | 21.3429 | 21.7 | 21.7 | -0.3 (-1.36%) | 5,143,527 |
| 17 Nov 2020 | CNY | 21 | 22 | 20.3571 | 22 | 22 | +1.336 (+6.46%) | 7,713,953 |
| 16 Nov 2020 | CNY | 21.2143 | 21.3214 | 20.5714 | 20.6643 | 20.6643 | -0.55 (-2.59%) | 5,000,447 |
| 13 Nov 2020 | CNY | 21.3 | 21.9643 | 20.7929 | 21.2143 | 21.2143 | -0.221 (-1.03%) | 6,573,280 |
| 12 Nov 2020 | CNY | 21.3071 | 22.1429 | 20.7143 | 21.4357 | 21.4357 | +0.1 (+0.47%) | 11,886,471 |
| 11 Nov 2020 | CNY | 19.2714 | 21.3357 | 19.2143 | 21.3357 | 21.3357 | +1.943 (+10.02%) | 9,853,132 |
| 10 Nov 2020 | CNY | 20.1071 | 20.1071 | 19.3786 | 19.3929 | 19.3929 | -0.736 (-3.65%) | 3,112,418 |
| 9 Nov 2020 | CNY | 19.6357 | 20.1714 | 19.3571 | 20.1286 | 20.1286 | +0.493 (+2.51%) | 4,947,205 |
| 6 Nov 2020 | CNY | 18.7143 | 19.6786 | 18.5857 | 19.6357 | 19.6357 | +0.957 (+5.12%) | 4,721,649 |
| 5 Nov 2020 | CNY | 18.3786 | 18.7429 | 18.3786 | 18.6786 | 18.6786 | +0.322 (+1.75%) | 1,621,737 |
| 4 Nov 2020 | CNY | 18.5071 | 18.7857 | 18.2643 | 18.3571 | 18.3571 | -0.15 (-0.81%) | 1,131,900 |
| 3 Nov 2020 | CNY | 18.3571 | 18.6357 | 18.2357 | 18.5071 | 18.5071 | +0.157 (+0.86%) | 1,148,280 |
| 2 Nov 2020 | CNY | 18.4857 | 18.6857 | 18.2643 | 18.35 | 18.35 | +0.093 (+0.51%) | 847,025 |
| 30 Oct 2020 | CNY | 18.7857 | 18.9286 | 18.1571 | 18.2571 | 18.2571 | -0.493 (-2.63%) | 1,579,620 |
| 29 Oct 2020 | CNY | 18.5857 | 18.9357 | 18.5857 | 18.75 | 18.75 | -0.25 (-1.32%) | 1,016,540 |
| 28 Oct 2020 | CNY | 19.2071 | 19.2071 | 18.6714 | 19 | 19 | -0.207 (-1.08%) | 1,355,597 |
| 27 Oct 2020 | CNY | 19.8143 | 19.8429 | 19 | 19.2071 | 19.2071 | -0.507 (-2.57%) | 2,766,260 |
| 26 Oct 2020 | CNY | 18.9286 | 19.7143 | 18.6214 | 19.7143 | 19.7143 | +0.821 (+4.35%) | 3,084,110 |
| 23 Oct 2020 | CNY | 19.1429 | 19.4214 | 18.8429 | 18.8929 | 18.8929 | -0.15 (-0.79%) | 1,456,840 |
| 22 Oct 2020 | CNY | 19.2857 | 19.2857 | 18.8143 | 19.0429 | 19.0429 | -0.193 (-1.00%) | 1,124,708 |
| 21 Oct 2020 | CNY | 19.4643 | 19.5643 | 19 | 19.2357 | 19.2357 | -0.121 (-0.63%) | 1,085,560 |
| 20 Oct 2020 | CNY | 19.1429 | 19.3571 | 18.7143 | 19.3571 | 19.3571 | +0.243 (+1.27%) | 1,174,320 |
