| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 25.6 | 26.23 | 25.17 | 25.68 | 25.68 | -0.02 (-0.08%) | 2,362,900 |
| 20 Nov 2020 | CNY | 24.45 | 25.96 | 24.38 | 25.7 | 25.7 | +1.25 (+5.11%) | 2,371,045 |
| 19 Nov 2020 | CNY | 24.5 | 24.65 | 24.21 | 24.45 | 24.45 | -0.05 (-0.20%) | 615,000 |
| 18 Nov 2020 | CNY | 24.1 | 24.62 | 24.1 | 24.5 | 24.5 | +0.33 (+1.37%) | 687,545 |
| 17 Nov 2020 | CNY | 24.14 | 24.78 | 24.03 | 24.17 | 24.17 | -0.12 (-0.49%) | 1,021,300 |
| 16 Nov 2020 | CNY | 23.71 | 24.36 | 23.71 | 24.29 | 24.29 | +0.67 (+2.84%) | 1,431,100 |
| 13 Nov 2020 | CNY | 23.23 | 23.66 | 22.91 | 23.62 | 23.62 | +0.39 (+1.68%) | 704,000 |
| 12 Nov 2020 | CNY | 23.21 | 23.58 | 23.16 | 23.23 | 23.23 | -0.15 (-0.64%) | 627,300 |
| 11 Nov 2020 | CNY | 23.53 | 23.77 | 23.38 | 23.38 | 23.38 | -0.14 (-0.60%) | 574,100 |
| 10 Nov 2020 | CNY | 23.88 | 23.99 | 23.39 | 23.52 | 23.52 | -0.34 (-1.42%) | 764,500 |
| 9 Nov 2020 | CNY | 23.53 | 24.11 | 23.51 | 23.86 | 23.86 | +0.32 (+1.36%) | 1,130,900 |
| 6 Nov 2020 | CNY | 23.98 | 23.98 | 23.2 | 23.54 | 23.54 | -0.49 (-2.04%) | 846,200 |
| 5 Nov 2020 | CNY | 23.8 | 24.09 | 23.75 | 24.03 | 24.03 | +0.28 (+1.18%) | 730,700 |
| 4 Nov 2020 | CNY | 24.11 | 24.11 | 23.5 | 23.75 | 23.75 | -0.2 (-0.84%) | 420,815 |
| 3 Nov 2020 | CNY | 23.52 | 24.04 | 23.15 | 23.95 | 23.95 | +0.65 (+2.79%) | 710,188 |
| 2 Nov 2020 | CNY | 23.29 | 23.35 | 22.99 | 23.3 | 23.3 | +0.13 (+0.56%) | 478,547 |
| 30 Oct 2020 | CNY | 24.05 | 24.05 | 23.16 | 23.17 | 23.17 | -0.91 (-3.78%) | 1,150,621 |
| 29 Oct 2020 | CNY | 24.02 | 24.8 | 23.77 | 24.08 | 24.08 | -0.03 (-0.12%) | 1,088,900 |
| 28 Oct 2020 | CNY | 24.7 | 24.7 | 23.89 | 24.11 | 24.11 | -0.1 (-0.41%) | 782,044 |
| 27 Oct 2020 | CNY | 24.01 | 24.37 | 24.01 | 24.21 | 24.21 | -0.15 (-0.62%) | 459,600 |
| 26 Oct 2020 | CNY | 24.68 | 24.8 | 24.21 | 24.36 | 24.36 | -0.24 (-0.98%) | 426,400 |
| 23 Oct 2020 | CNY | 24.94 | 25.09 | 24.51 | 24.6 | 24.6 | -0.25 (-1.01%) | 310,488 |
| 22 Oct 2020 | CNY | 24.83 | 25.05 | 24.35 | 24.85 | 24.85 | 0.0 (0.0%) | 514,200 |
| 21 Oct 2020 | CNY | 25.27 | 25.27 | 24.45 | 24.85 | 24.85 | -0.34 (-1.35%) | 901,200 |
| 20 Oct 2020 | CNY | 25.08 | 25.19 | 24.67 | 25.19 | 25.19 | +0.23 (+0.92%) | 598,901 |
| 19 Oct 2020 | CNY | 25.04 | 25.35 | 24.91 | 24.96 | 24.96 | -0.03 (-0.12%) | 265,588 |
| 16 Oct 2020 | CNY | 25.05 | 25.26 | 24.93 | 24.99 | 24.99 | +0.1 (+0.40%) | 312,988 |
| 15 Oct 2020 | CNY | 25.2 | 25.2 | 24.86 | 24.89 | 24.89 | -0.08 (-0.32%) | 273,500 |
| 14 Oct 2020 | CNY | 25.17 | 25.2 | 24.86 | 24.97 | 24.97 | -0.2 (-0.79%) | 297,730 |
| 13 Oct 2020 | CNY | 25.11 | 25.3 | 24.87 | 25.17 | 25.17 | -0.09 (-0.36%) | 326,130 |
