| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 23.82 | 24.27 | 23.66 | 24.16 | 24.16 | +0.19 (+0.79%) | 4,755,671 |
| 19 Nov 2020 | CNY | 23.89 | 24.36 | 23.6 | 23.97 | 23.97 | +0.02 (+0.08%) | 5,007,148 |
| 18 Nov 2020 | CNY | 23.3 | 24.08 | 23.21 | 23.95 | 23.95 | +0.65 (+2.79%) | 5,845,192 |
| 17 Nov 2020 | CNY | 22.99 | 23.43 | 22.96 | 23.3 | 23.3 | +0.29 (+1.26%) | 2,672,468 |
| 16 Nov 2020 | CNY | 22.86 | 23.25 | 22.8 | 23.01 | 23.01 | +0.2 (+0.88%) | 1,561,399 |
| 13 Nov 2020 | CNY | 22.89 | 22.99 | 22.68 | 22.81 | 22.81 | -0.33 (-1.43%) | 1,468,834 |
| 12 Nov 2020 | CNY | 23.04 | 23.22 | 22.91 | 23.14 | 23.14 | +0.11 (+0.48%) | 1,253,653 |
| 11 Nov 2020 | CNY | 22.91 | 23.35 | 22.8 | 23.03 | 23.03 | +0.04 (+0.17%) | 1,912,025 |
| 10 Nov 2020 | CNY | 23.46 | 23.59 | 22.99 | 22.99 | 22.99 | -0.53 (-2.25%) | 2,125,278 |
| 9 Nov 2020 | CNY | 23.5 | 23.62 | 23.22 | 23.52 | 23.52 | +0.22 (+0.94%) | 2,809,515 |
| 6 Nov 2020 | CNY | 23.38 | 23.52 | 23.08 | 23.3 | 23.3 | +0.01 (+0.04%) | 1,525,900 |
| 5 Nov 2020 | CNY | 23.14 | 23.48 | 22.89 | 23.29 | 23.29 | +0.33 (+1.44%) | 2,305,718 |
| 4 Nov 2020 | CNY | 22.8 | 23.15 | 22.71 | 22.96 | 22.96 | +0.06 (+0.26%) | 1,382,612 |
| 3 Nov 2020 | CNY | 22.48 | 23 | 22.43 | 22.9 | 22.9 | +0.53 (+2.37%) | 1,388,300 |
| 2 Nov 2020 | CNY | 22.28 | 22.45 | 22.05 | 22.37 | 22.37 | +0.09 (+0.40%) | 1,179,142 |
| 30 Oct 2020 | CNY | 22.8 | 22.88 | 22.26 | 22.28 | 22.28 | -0.41 (-1.81%) | 1,887,929 |
| 29 Oct 2020 | CNY | 22.6 | 22.84 | 22.45 | 22.69 | 22.69 | -0.25 (-1.09%) | 1,242,422 |
| 28 Oct 2020 | CNY | 23.12 | 23.12 | 22.7 | 22.94 | 22.94 | -0.29 (-1.25%) | 1,690,447 |
| 27 Oct 2020 | CNY | 23.38 | 23.58 | 23.17 | 23.23 | 23.23 | +0.1 (+0.43%) | 2,078,865 |
| 26 Oct 2020 | CNY | 22.55 | 23.25 | 22.31 | 23.13 | 23.13 | +0.46 (+2.03%) | 1,678,192 |
| 23 Oct 2020 | CNY | 22.95 | 23.18 | 22.65 | 22.67 | 22.67 | -0.44 (-1.90%) | 1,384,668 |
| 22 Oct 2020 | CNY | 22.97 | 23.12 | 22.83 | 23.11 | 23.11 | +0.21 (+0.92%) | 1,122,000 |
| 21 Oct 2020 | CNY | 23.33 | 23.34 | 22.88 | 22.9 | 22.9 | -0.4 (-1.72%) | 1,559,917 |
| 20 Oct 2020 | CNY | 23.45 | 23.49 | 22.91 | 23.3 | 23.3 | -0.25 (-1.06%) | 1,848,103 |
| 19 Oct 2020 | CNY | 23.89 | 23.89 | 23.53 | 23.55 | 23.55 | -0.19 (-0.80%) | 1,343,758 |
| 16 Oct 2020 | CNY | 23.62 | 23.85 | 23.52 | 23.74 | 23.74 | -0.02 (-0.08%) | 1,576,252 |
| 15 Oct 2020 | CNY | 24.5 | 24.5 | 23.66 | 23.76 | 23.76 | -0.62 (-2.54%) | 3,181,129 |
| 14 Oct 2020 | CNY | 23.89 | 24.4 | 23.72 | 24.38 | 24.38 | +0.55 (+2.31%) | 4,766,506 |
| 13 Oct 2020 | CNY | 23.92 | 23.97 | 23.58 | 23.83 | 23.83 | -0.26 (-1.08%) | 3,443,784 |
| 12 Oct 2020 | CNY | 24.67 | 24.78 | 23.81 | 24.09 | 24.09 | +0.21 (+0.88%) | 5,784,944 |
