| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 27.08 | 27.54 | 26.9 | 27.3 | 27.3 | +0.28 (+1.04%) | 2,445,730 |
| 23 Nov 2020 | CNY | 27.8 | 27.88 | 26.81 | 27.02 | 27.02 | -0.78 (-2.81%) | 3,411,847 |
| 20 Nov 2020 | CNY | 28.1 | 28.14 | 27.57 | 27.8 | 27.8 | -0.27 (-0.96%) | 1,877,827 |
| 19 Nov 2020 | CNY | 27.18 | 28.16 | 26.96 | 28.07 | 28.07 | +0.89 (+3.27%) | 3,013,858 |
| 18 Nov 2020 | CNY | 27.13 | 27.8 | 26.9 | 27.18 | 27.18 | -0.03 (-0.11%) | 2,300,653 |
| 17 Nov 2020 | CNY | 27.36 | 27.36 | 26.55 | 27.21 | 27.21 | -0.01 (-0.04%) | 2,167,004 |
| 16 Nov 2020 | CNY | 27.67 | 27.71 | 26.88 | 27.22 | 27.22 | -0.41 (-1.48%) | 2,490,709 |
| 13 Nov 2020 | CNY | 27.19 | 27.8 | 27.08 | 27.63 | 27.63 | +0.42 (+1.54%) | 1,638,200 |
| 12 Nov 2020 | CNY | 27.95 | 27.95 | 27.03 | 27.21 | 27.21 | -0.41 (-1.48%) | 1,912,703 |
| 11 Nov 2020 | CNY | 27.83 | 28.19 | 27.24 | 27.62 | 27.62 | -0.28 (-1.00%) | 2,212,328 |
| 10 Nov 2020 | CNY | 28.45 | 28.45 | 27.5 | 27.9 | 27.9 | -0.32 (-1.13%) | 2,557,195 |
| 9 Nov 2020 | CNY | 27.73 | 28.36 | 27.5 | 28.22 | 28.22 | +0.74 (+2.69%) | 4,268,486 |
| 6 Nov 2020 | CNY | 27.73 | 27.85 | 27.16 | 27.48 | 27.48 | -0.02 (-0.07%) | 2,404,452 |
| 5 Nov 2020 | CNY | 26.6 | 27.88 | 26.2 | 27.5 | 27.5 | +1.14 (+4.32%) | 4,542,035 |
| 4 Nov 2020 | CNY | 25.97 | 26.96 | 25.76 | 26.36 | 26.36 | +0.46 (+1.78%) | 3,194,587 |
| 3 Nov 2020 | CNY | 25.16 | 26 | 25.02 | 25.9 | 25.9 | +0.86 (+3.43%) | 3,275,094 |
| 2 Nov 2020 | CNY | 25.05 | 25.57 | 24.62 | 25.04 | 25.04 | -0.18 (-0.71%) | 3,871,301 |
| 30 Oct 2020 | CNY | 26.09 | 26.48 | 25.08 | 25.22 | 25.22 | -0.64 (-2.47%) | 4,783,132 |
| 29 Oct 2020 | CNY | 27.12 | 27.28 | 25.79 | 25.86 | 25.86 | -1.61 (-5.86%) | 5,546,836 |
| 28 Oct 2020 | CNY | 26.1 | 27.94 | 26.1 | 27.47 | 27.47 | +1.28 (+4.89%) | 4,441,619 |
| 27 Oct 2020 | CNY | 25.43 | 26.29 | 25.32 | 26.19 | 26.19 | +0.63 (+2.46%) | 2,053,642 |
| 26 Oct 2020 | CNY | 26.08 | 26.08 | 25.29 | 25.56 | 25.56 | -0.52 (-1.99%) | 3,283,155 |
| 23 Oct 2020 | CNY | 25.96 | 26.54 | 25.77 | 26.08 | 26.08 | +0.2 (+0.77%) | 2,496,960 |
| 22 Oct 2020 | CNY | 26.15 | 26.15 | 25.18 | 25.88 | 25.88 | -0.3 (-1.15%) | 3,719,339 |
| 21 Oct 2020 | CNY | 26.34 | 26.43 | 25.76 | 26.18 | 26.18 | -0.22 (-0.83%) | 2,103,352 |
| 20 Oct 2020 | CNY | 26 | 26.43 | 25.68 | 26.4 | 26.4 | +0.3 (+1.15%) | 2,149,573 |
| 19 Oct 2020 | CNY | 25.91 | 26.45 | 25.67 | 26.1 | 26.1 | +0.57 (+2.23%) | 3,638,185 |
| 16 Oct 2020 | CNY | 27.16 | 27.18 | 25.35 | 25.53 | 25.53 | -1.65 (-6.07%) | 5,417,387 |
| 15 Oct 2020 | CNY | 27.1 | 27.68 | 26.76 | 27.18 | 27.18 | +0.17 (+0.63%) | 3,483,280 |
| 14 Oct 2020 | CNY | 27.25 | 27.62 | 26.91 | 27.01 | 27.01 | -0.22 (-0.81%) | 3,952,110 |
