| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 21.28 | 22.11 | 21.28 | 21.7 | 21.7 | +0.26 (+1.21%) | 3,105,446 |
| 1 Dec 2020 | CNY | 21.17 | 21.5 | 21.09 | 21.44 | 21.44 | +0.25 (+1.18%) | 1,843,135 |
| 30 Nov 2020 | CNY | 21.36 | 21.58 | 21.08 | 21.19 | 21.19 | -0.17 (-0.80%) | 2,025,100 |
| 27 Nov 2020 | CNY | 21.6 | 21.7 | 21.08 | 21.36 | 21.36 | -0.2 (-0.93%) | 2,692,754 |
| 26 Nov 2020 | CNY | 21.79 | 21.91 | 21.46 | 21.56 | 21.56 | -0.3 (-1.37%) | 2,052,532 |
| 25 Nov 2020 | CNY | 21.85 | 22.1 | 21.71 | 21.86 | 21.86 | -0.04 (-0.18%) | 2,376,188 |
| 24 Nov 2020 | CNY | 22.27 | 22.27 | 21.75 | 21.9 | 21.9 | -0.28 (-1.26%) | 2,375,933 |
| 23 Nov 2020 | CNY | 22.17 | 22.65 | 21.91 | 22.18 | 22.18 | -0.05 (-0.22%) | 3,492,547 |
| 20 Nov 2020 | CNY | 22.22 | 22.75 | 22.02 | 22.23 | 22.23 | +0.22 (+1.00%) | 4,236,053 |
| 19 Nov 2020 | CNY | 21.68 | 22.15 | 21.42 | 22.01 | 22.01 | +0.22 (+1.01%) | 3,093,899 |
| 18 Nov 2020 | CNY | 21.95 | 21.98 | 21.42 | 21.79 | 21.79 | -0.18 (-0.82%) | 4,513,247 |
| 17 Nov 2020 | CNY | 22.62 | 22.62 | 21.89 | 21.97 | 21.97 | -0.7 (-3.09%) | 2,757,700 |
| 16 Nov 2020 | CNY | 22.86 | 22.86 | 22.16 | 22.67 | 22.67 | -0.11 (-0.48%) | 2,880,978 |
| 13 Nov 2020 | CNY | 22.96 | 23.09 | 22.49 | 22.78 | 22.78 | -0.18 (-0.78%) | 2,161,002 |
| 12 Nov 2020 | CNY | 22.92 | 23.07 | 22.72 | 22.96 | 22.96 | -0.03 (-0.13%) | 1,935,000 |
| 11 Nov 2020 | CNY | 23.1 | 23.2 | 22.76 | 22.99 | 22.99 | -0.09 (-0.39%) | 2,774,397 |
| 10 Nov 2020 | CNY | 22.99 | 23.39 | 22.74 | 23.08 | 23.08 | 0.0 (0.0%) | 4,375,645 |
| 9 Nov 2020 | CNY | 23.6 | 23.81 | 22.98 | 23.08 | 23.08 | -0.32 (-1.37%) | 6,111,376 |
| 6 Nov 2020 | CNY | 23.96 | 24.1 | 23.3 | 23.4 | 23.4 | -0.56 (-2.34%) | 4,240,420 |
| 5 Nov 2020 | CNY | 23.95 | 24.3 | 23.66 | 23.96 | 23.96 | +0.06 (+0.25%) | 2,340,500 |
| 4 Nov 2020 | CNY | 23.9 | 24.15 | 23.57 | 23.9 | 23.9 | 0.0 (0.0%) | 2,987,100 |
| 3 Nov 2020 | CNY | 24.22 | 24.7 | 23.6 | 23.9 | 23.9 | -0.32 (-1.32%) | 5,841,645 |
| 2 Nov 2020 | CNY | 24.76 | 24.78 | 23.89 | 24.22 | 24.22 | -0.09 (-0.37%) | 4,136,360 |
| 30 Oct 2020 | CNY | 24.09 | 25.15 | 23.88 | 24.31 | 24.31 | +0.31 (+1.29%) | 7,115,056 |
| 29 Oct 2020 | CNY | 23.35 | 24.01 | 23.32 | 24 | 24 | +0.29 (+1.22%) | 3,362,202 |
| 28 Oct 2020 | CNY | 23.85 | 24.28 | 22.91 | 23.71 | 23.71 | -0.06 (-0.25%) | 5,487,171 |
| 27 Oct 2020 | CNY | 23.98 | 24.07 | 23.6 | 23.77 | 23.77 | -0.22 (-0.92%) | 4,571,865 |
| 26 Oct 2020 | CNY | 23.68 | 24.08 | 23.3 | 23.99 | 23.99 | +0.39 (+1.65%) | 5,032,744 |
| 23 Oct 2020 | CNY | 23.1 | 24.05 | 23.1 | 23.6 | 23.6 | +0.55 (+2.39%) | 7,813,425 |
| 22 Oct 2020 | CNY | 22.93 | 23.25 | 22.66 | 23.05 | 23.05 | +0.2 (+0.88%) | 6,240,732 |
