| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 27.7931 | 28.1931 | 27.4621 | 27.6483 | 27.6483 | -0.386 (-1.38%) | 2,848,832 |
| 27 Nov 2020 | CNY | 28.2759 | 28.6069 | 27.6138 | 28.0345 | 28.0345 | -0.214 (-0.76%) | 2,618,947 |
| 26 Nov 2020 | CNY | 27.7241 | 28.6138 | 27.5931 | 28.2483 | 28.2483 | +0.303 (+1.09%) | 4,319,905 |
| 25 Nov 2020 | CNY | 29.1724 | 29.1724 | 27.8897 | 27.9448 | 27.9448 | -1.228 (-4.21%) | 3,927,902 |
| 24 Nov 2020 | CNY | 28.4138 | 29.6069 | 27.9172 | 29.1724 | 29.1724 | +0.331 (+1.15%) | 5,258,164 |
| 23 Nov 2020 | CNY | 29.1724 | 29.8138 | 28.5655 | 28.8414 | 28.8414 | -0.393 (-1.34%) | 5,578,856 |
| 20 Nov 2020 | CNY | 29.1103 | 30.2483 | 28.4207 | 29.2345 | 29.2345 | -0.283 (-0.96%) | 5,582,018 |
| 19 Nov 2020 | CNY | 31.0345 | 31.669 | 29.1931 | 29.5172 | 29.5172 | -1.573 (-5.06%) | 7,317,085 |
| 18 Nov 2020 | CNY | 29.4966 | 32.4 | 29.0345 | 31.0897 | 31.0897 | +1.021 (+3.39%) | 9,976,162 |
| 17 Nov 2020 | CNY | 29.3793 | 30.331 | 28.9862 | 30.069 | 30.069 | +1.103 (+3.81%) | 6,403,395 |
| 16 Nov 2020 | CNY | 28.8069 | 29.9931 | 28.4138 | 28.9655 | 28.9655 | +0.097 (+0.33%) | 5,886,843 |
| 13 Nov 2020 | CNY | 29.0345 | 29.2897 | 28.0552 | 28.869 | 28.869 | -0.593 (-2.01%) | 5,740,813 |
| 12 Nov 2020 | CNY | 28.9103 | 29.9931 | 28.6897 | 29.4621 | 29.4621 | +0.359 (+1.23%) | 7,460,840 |
| 11 Nov 2020 | CNY | 28.0138 | 29.8897 | 27.5862 | 29.1035 | 29.1035 | +0.835 (+2.95%) | 9,446,109 |
| 10 Nov 2020 | CNY | 31.3379 | 31.3793 | 28.2138 | 28.269 | 28.269 | -0.559 (-1.94%) | 13,409,085 |
| 9 Nov 2020 | CNY | 26.7862 | 28.8276 | 26.7862 | 28.8276 | 28.8276 | +2.621 (+10.00%) | 7,309,869 |
| 6 Nov 2020 | CNY | 25.5586 | 26.4552 | 25.1379 | 26.2069 | 26.2069 | +0.717 (+2.81%) | 8,093,389 |
| 5 Nov 2020 | CNY | 25.1724 | 25.7793 | 25.1586 | 25.4897 | 25.4897 | +0.607 (+2.44%) | 4,720,567 |
| 4 Nov 2020 | CNY | 24.8552 | 25.3793 | 24.3103 | 24.8828 | 24.8828 | -0.166 (-0.66%) | 5,684,677 |
| 3 Nov 2020 | CNY | 23.1379 | 25.469 | 23.0966 | 25.0483 | 25.0483 | +1.897 (+8.19%) | 9,107,990 |
| 2 Nov 2020 | CNY | 24.6621 | 24.9793 | 22.7586 | 23.1517 | 23.1517 | -1.676 (-6.75%) | 7,551,747 |
| 30 Oct 2020 | CNY | 26.4828 | 26.6207 | 24.8276 | 24.8276 | 24.8276 | -1.828 (-6.86%) | 7,929,182 |
| 29 Oct 2020 | CNY | 25.8069 | 26.9517 | 25.5517 | 26.6552 | 26.6552 | +0.51 (+1.95%) | 6,121,862 |
| 28 Oct 2020 | CNY | 25.1035 | 26.6759 | 25.0138 | 26.1448 | 26.1448 | +0.91 (+3.61%) | 6,261,469 |
| 27 Oct 2020 | CNY | 26.0759 | 26.1931 | 24.9035 | 25.2345 | 25.2345 | -0.641 (-2.48%) | 5,058,641 |
| 26 Oct 2020 | CNY | 24.7586 | 26.5448 | 24.7586 | 25.8759 | 25.8759 | +1.152 (+4.66%) | 6,278,466 |
| 23 Oct 2020 | CNY | 25.1035 | 25.3655 | 24.5035 | 24.7241 | 24.7241 | -0.669 (-2.63%) | 2,991,506 |
| 22 Oct 2020 | CNY | 25.5517 | 26.2483 | 25.0621 | 25.3931 | 25.3931 | -0.503 (-1.94%) | 4,869,287 |
| 21 Oct 2020 | CNY | 25.0069 | 26.0483 | 24.9035 | 25.8966 | 25.8966 | +0.745 (+2.96%) | 5,047,818 |
| 20 Oct 2020 | CNY | 24.6897 | 25.2276 | 24.2828 | 25.1517 | 25.1517 | +0.241 (+0.97%) | 3,318,855 |
