| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 28 | 28 | 27 | 27.01 | 27.01 | -0.97 (-3.47%) | 1,632,295 |
| 1 Dec 2020 | CNY | 27.82 | 28.22 | 27.79 | 27.98 | 27.98 | -0.08 (-0.29%) | 782,518 |
| 30 Nov 2020 | CNY | 28 | 28.25 | 27.59 | 28.06 | 28.06 | +0.1 (+0.36%) | 687,421 |
| 27 Nov 2020 | CNY | 27.99 | 28.16 | 27.35 | 27.96 | 27.96 | -0.1 (-0.36%) | 819,919 |
| 26 Nov 2020 | CNY | 27.74 | 28.18 | 27.68 | 28.06 | 28.06 | +0.25 (+0.90%) | 667,341 |
| 25 Nov 2020 | CNY | 28.1 | 28.44 | 27.73 | 27.81 | 27.81 | -0.54 (-1.90%) | 1,015,074 |
| 24 Nov 2020 | CNY | 28.28 | 28.65 | 28.01 | 28.35 | 28.35 | +0.4 (+1.43%) | 834,195 |
| 23 Nov 2020 | CNY | 28.28 | 28.28 | 27.64 | 27.95 | 27.95 | -0.23 (-0.82%) | 929,771 |
| 20 Nov 2020 | CNY | 28 | 28.26 | 27.6 | 28.18 | 28.18 | +0.17 (+0.61%) | 933,811 |
| 19 Nov 2020 | CNY | 28.36 | 28.96 | 27.95 | 28.01 | 28.01 | -0.69 (-2.40%) | 1,376,240 |
| 18 Nov 2020 | CNY | 29.04 | 29.34 | 28.56 | 28.7 | 28.7 | -0.59 (-2.01%) | 1,266,617 |
| 17 Nov 2020 | CNY | 29.38 | 29.38 | 28.53 | 29.29 | 29.29 | +0.28 (+0.97%) | 1,678,261 |
| 16 Nov 2020 | CNY | 30.26 | 30.54 | 28.87 | 29.01 | 29.01 | -0.62 (-2.09%) | 2,249,638 |
| 13 Nov 2020 | CNY | 28.99 | 29.66 | 28.66 | 29.63 | 29.63 | +0.46 (+1.58%) | 2,314,132 |
| 12 Nov 2020 | CNY | 28.09 | 29.28 | 27.85 | 29.17 | 29.17 | +1.33 (+4.78%) | 2,472,249 |
| 11 Nov 2020 | CNY | 28.5 | 28.88 | 27.72 | 27.84 | 27.84 | -0.81 (-2.83%) | 1,280,349 |
| 10 Nov 2020 | CNY | 28.53 | 29.15 | 28.4 | 28.65 | 28.65 | +0.05 (+0.17%) | 1,817,273 |
| 9 Nov 2020 | CNY | 27.69 | 28.79 | 27.63 | 28.6 | 28.6 | +1.07 (+3.89%) | 1,926,489 |
| 6 Nov 2020 | CNY | 27.8 | 27.83 | 27.16 | 27.53 | 27.53 | -0.09 (-0.33%) | 1,120,582 |
| 5 Nov 2020 | CNY | 27.56 | 27.86 | 27.3 | 27.62 | 27.62 | +0.44 (+1.62%) | 1,250,643 |
| 4 Nov 2020 | CNY | 27.5 | 27.8 | 27 | 27.18 | 27.18 | -0.37 (-1.34%) | 1,239,729 |
| 3 Nov 2020 | CNY | 27.49 | 27.78 | 27.17 | 27.55 | 27.55 | +0.45 (+1.66%) | 1,629,118 |
| 2 Nov 2020 | CNY | 26.95 | 27.37 | 26.1 | 27.1 | 27.1 | +0.03 (+0.11%) | 1,787,796 |
| 30 Oct 2020 | CNY | 27.23 | 28.18 | 26.85 | 27.07 | 27.07 | -0.31 (-1.13%) | 2,211,292 |
| 29 Oct 2020 | CNY | 29.13 | 29.13 | 27.36 | 27.38 | 27.38 | -1.87 (-6.39%) | 3,593,199 |
| 28 Oct 2020 | CNY | 28.8 | 29.64 | 28.8 | 29.25 | 29.25 | +0.43 (+1.49%) | 2,034,954 |
| 27 Oct 2020 | CNY | 29.03 | 29.4 | 28.74 | 28.82 | 28.82 | -0.58 (-1.97%) | 1,849,882 |
| 26 Oct 2020 | CNY | 28.47 | 29.58 | 28.02 | 29.4 | 29.4 | +0.53 (+1.84%) | 2,520,760 |
| 23 Oct 2020 | CNY | 29.04 | 30.19 | 28.7 | 28.87 | 28.87 | +0.15 (+0.52%) | 3,478,272 |
| 22 Oct 2020 | CNY | 29.73 | 29.92 | 28.35 | 28.72 | 28.72 | -0.59 (-2.01%) | 3,090,340 |
