| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 24.65 | 24.7 | 24.47 | 24.58 | 18.9077 | -0.11 (-0.45%) | 934,936 |
| 7 Dec 2020 | CNY | 25.26 | 25.29 | 24.6 | 24.69 | 18.9923 | -0.45 (-1.79%) | 1,407,456 |
| 4 Dec 2020 | CNY | 24.86 | 25.31 | 24.82 | 25.14 | 19.3385 | +0.18 (+0.72%) | 1,481,391 |
| 3 Dec 2020 | CNY | 24.86 | 25.34 | 24.78 | 24.96 | 19.2 | +0.06 (+0.24%) | 1,545,001 |
| 2 Dec 2020 | CNY | 24.66 | 25.09 | 24.6 | 24.9 | 19.1538 | +0.3 (+1.22%) | 1,496,974 |
| 1 Dec 2020 | CNY | 24.4 | 24.66 | 24.36 | 24.6 | 18.9231 | +0.09 (+0.37%) | 901,700 |
| 30 Nov 2020 | CNY | 24.59 | 24.85 | 24.45 | 24.51 | 18.8538 | -0.11 (-0.45%) | 1,022,418 |
| 27 Nov 2020 | CNY | 24.5 | 25.08 | 24.35 | 24.62 | 18.9385 | +0.2 (+0.82%) | 1,198,066 |
| 26 Nov 2020 | CNY | 24.7 | 24.88 | 24.32 | 24.42 | 18.7846 | -0.39 (-1.57%) | 1,099,126 |
| 25 Nov 2020 | CNY | 25.35 | 25.47 | 24.8 | 24.81 | 19.0846 | -0.49 (-1.94%) | 1,424,301 |
| 24 Nov 2020 | CNY | 25.26 | 25.57 | 25.25 | 25.3 | 19.4615 | -0.12 (-0.47%) | 973,796 |
| 23 Nov 2020 | CNY | 25.39 | 25.55 | 25.15 | 25.42 | 19.5538 | +0.02 (+0.08%) | 1,122,500 |
| 20 Nov 2020 | CNY | 25.49 | 25.8 | 25.27 | 25.4 | 19.5385 | 0.0 (0.0%) | 1,224,203 |
| 19 Nov 2020 | CNY | 25.05 | 25.77 | 24.98 | 25.4 | 19.5385 | +0.22 (+0.87%) | 1,905,431 |
| 18 Nov 2020 | CNY | 24.99 | 25.45 | 24.99 | 25.18 | 19.3692 | +0.28 (+1.12%) | 1,514,600 |
| 17 Nov 2020 | CNY | 25.02 | 25.19 | 24.52 | 24.9 | 19.1538 | -0.26 (-1.03%) | 991,700 |
| 16 Nov 2020 | CNY | 24.92 | 25.24 | 24.8 | 25.16 | 19.3538 | +0.29 (+1.17%) | 954,106 |
| 13 Nov 2020 | CNY | 24.77 | 24.96 | 24.44 | 24.87 | 19.1308 | +0.15 (+0.61%) | 943,388 |
| 12 Nov 2020 | CNY | 24.91 | 25.19 | 24.61 | 24.72 | 19.0154 | -0.16 (-0.64%) | 882,302 |
| 11 Nov 2020 | CNY | 25.38 | 25.52 | 24.84 | 24.88 | 19.1385 | -0.66 (-2.58%) | 1,651,878 |
| 10 Nov 2020 | CNY | 25.83 | 25.83 | 25.25 | 25.54 | 19.6462 | -0.24 (-0.93%) | 1,829,703 |
| 9 Nov 2020 | CNY | 25.22 | 25.86 | 25.22 | 25.78 | 19.8308 | +0.77 (+3.08%) | 2,793,037 |
| 6 Nov 2020 | CNY | 25.19 | 25.34 | 24.79 | 25.01 | 19.2385 | -0.13 (-0.52%) | 1,438,001 |
| 5 Nov 2020 | CNY | 24.91 | 25.24 | 24.77 | 25.14 | 19.3385 | +0.39 (+1.58%) | 1,715,823 |
| 4 Nov 2020 | CNY | 24.89 | 25 | 24.56 | 24.75 | 19.0385 | -0.1 (-0.40%) | 1,052,000 |
| 3 Nov 2020 | CNY | 24.18 | 24.9 | 24.18 | 24.85 | 19.1154 | +0.67 (+2.77%) | 1,385,291 |
| 2 Nov 2020 | CNY | 24.25 | 24.45 | 23.92 | 24.18 | 18.6 | -0.11 (-0.45%) | 1,094,547 |
| 30 Oct 2020 | CNY | 24.87 | 25.05 | 24.25 | 24.29 | 18.6846 | -0.38 (-1.54%) | 1,399,135 |
| 29 Oct 2020 | CNY | 24.01 | 24.9 | 24 | 24.67 | 18.9769 | +0.07 (+0.28%) | 1,542,001 |
| 28 Oct 2020 | CNY | 24.04 | 24.75 | 24.04 | 24.6 | 18.9231 | +0.24 (+0.99%) | 1,394,753 |
