| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 22.11 | 22.21 | 21.91 | 22.1 | 22.1 | -0.15 (-0.67%) | 952,835 |
| 20 Nov 2020 | CNY | 22.3 | 22.46 | 22.11 | 22.25 | 22.25 | 0.0 (0.0%) | 692,420 |
| 19 Nov 2020 | CNY | 22.09 | 22.4 | 22.04 | 22.25 | 22.25 | +0.01 (+0.04%) | 673,920 |
| 18 Nov 2020 | CNY | 22.24 | 22.34 | 22.07 | 22.24 | 22.24 | -0.13 (-0.58%) | 595,620 |
| 17 Nov 2020 | CNY | 22.48 | 22.48 | 21.87 | 22.37 | 22.37 | +0.04 (+0.18%) | 805,400 |
| 16 Nov 2020 | CNY | 22.3 | 22.7 | 21.7 | 22.33 | 22.33 | +0.33 (+1.50%) | 960,680 |
| 13 Nov 2020 | CNY | 22.18 | 22.18 | 21.74 | 22 | 22 | -0.18 (-0.81%) | 901,956 |
| 12 Nov 2020 | CNY | 22.1 | 22.55 | 22.1 | 22.18 | 22.18 | -0.01 (-0.05%) | 607,240 |
| 11 Nov 2020 | CNY | 22.58 | 22.7 | 22 | 22.19 | 22.19 | -0.39 (-1.73%) | 1,074,560 |
| 10 Nov 2020 | CNY | 22.77 | 22.91 | 22.44 | 22.58 | 22.58 | -0.27 (-1.18%) | 1,238,965 |
| 9 Nov 2020 | CNY | 22.31 | 22.98 | 22.05 | 22.85 | 22.85 | +0.55 (+2.47%) | 1,837,000 |
| 6 Nov 2020 | CNY | 22.55 | 22.89 | 22.03 | 22.3 | 22.3 | +0.25 (+1.13%) | 2,404,541 |
| 5 Nov 2020 | CNY | 21.69 | 22.16 | 21.48 | 22.05 | 22.05 | +0.44 (+2.04%) | 1,845,892 |
| 4 Nov 2020 | CNY | 21.5 | 21.69 | 21.17 | 21.61 | 21.61 | +0.22 (+1.03%) | 1,319,700 |
| 3 Nov 2020 | CNY | 20.7 | 21.55 | 20.49 | 21.39 | 21.39 | +0.92 (+4.49%) | 2,256,147 |
| 2 Nov 2020 | CNY | 20.58 | 20.73 | 20.28 | 20.47 | 20.47 | +0.15 (+0.74%) | 1,914,946 |
| 30 Oct 2020 | CNY | 21.63 | 21.99 | 20.28 | 20.32 | 20.32 | -1.21 (-5.62%) | 2,219,423 |
| 29 Oct 2020 | CNY | 21.64 | 21.73 | 20.87 | 21.53 | 21.53 | -0.17 (-0.78%) | 1,808,695 |
| 28 Oct 2020 | CNY | 22.79 | 22.86 | 21.21 | 21.7 | 21.7 | -1.09 (-4.78%) | 1,849,820 |
| 27 Oct 2020 | CNY | 22.6 | 22.98 | 22.59 | 22.79 | 22.79 | 0.0 (0.0%) | 559,963 |
| 26 Oct 2020 | CNY | 23.16 | 23.16 | 22.31 | 22.79 | 22.79 | -0.37 (-1.60%) | 676,860 |
| 23 Oct 2020 | CNY | 24.12 | 24.38 | 23.03 | 23.16 | 23.16 | -0.87 (-3.62%) | 1,928,200 |
| 22 Oct 2020 | CNY | 24.37 | 24.53 | 23.88 | 24.03 | 24.03 | -0.34 (-1.40%) | 782,960 |
| 21 Oct 2020 | CNY | 24.33 | 24.65 | 24.18 | 24.37 | 24.37 | -0.11 (-0.45%) | 982,685 |
| 20 Oct 2020 | CNY | 23.5 | 24.56 | 23.47 | 24.48 | 24.48 | +1.05 (+4.48%) | 2,142,613 |
| 19 Oct 2020 | CNY | 23.57 | 23.87 | 23.3 | 23.43 | 23.43 | -0.14 (-0.59%) | 860,760 |
| 16 Oct 2020 | CNY | 23.68 | 23.88 | 23.49 | 23.57 | 23.57 | -0.09 (-0.38%) | 723,018 |
| 15 Oct 2020 | CNY | 24.13 | 24.13 | 23.48 | 23.66 | 23.66 | -0.47 (-1.95%) | 1,137,320 |
| 14 Oct 2020 | CNY | 24.52 | 24.55 | 24.07 | 24.13 | 24.13 | -0.44 (-1.79%) | 1,039,360 |
| 13 Oct 2020 | CNY | 24.7 | 24.7 | 24.3 | 24.57 | 24.57 | -0.16 (-0.65%) | 1,276,980 |
