| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 22.42 | 22.47 | 21.82 | 21.89 | 21.89 | -0.59 (-2.62%) | 789,461 |
| 7 Dec 2020 | CNY | 23.07 | 23.08 | 22.42 | 22.48 | 22.48 | -0.52 (-2.26%) | 475,374 |
| 4 Dec 2020 | CNY | 23.38 | 23.45 | 22.95 | 23 | 23 | -0.42 (-1.79%) | 685,108 |
| 3 Dec 2020 | CNY | 23.44 | 23.62 | 23.36 | 23.42 | 23.42 | -0.31 (-1.31%) | 273,443 |
| 2 Dec 2020 | CNY | 23.77 | 23.8 | 23.6 | 23.73 | 23.73 | +0.01 (+0.04%) | 258,286 |
| 1 Dec 2020 | CNY | 23.45 | 23.8 | 23.45 | 23.72 | 23.72 | +0.17 (+0.72%) | 201,431 |
| 30 Nov 2020 | CNY | 23.43 | 23.72 | 23.43 | 23.55 | 23.55 | +0.07 (+0.30%) | 356,042 |
| 27 Nov 2020 | CNY | 23.5 | 23.65 | 23.23 | 23.48 | 23.48 | -0.01 (-0.04%) | 352,152 |
| 26 Nov 2020 | CNY | 23.62 | 23.76 | 23.48 | 23.49 | 23.49 | -0.29 (-1.22%) | 220,187 |
| 25 Nov 2020 | CNY | 23.68 | 23.96 | 23.57 | 23.78 | 23.78 | +0.1 (+0.42%) | 443,828 |
| 24 Nov 2020 | CNY | 23.82 | 24.01 | 23.66 | 23.68 | 23.68 | -0.22 (-0.92%) | 341,806 |
| 23 Nov 2020 | CNY | 24.46 | 24.46 | 23.75 | 23.9 | 23.9 | -0.33 (-1.36%) | 616,551 |
| 20 Nov 2020 | CNY | 24.05 | 24.35 | 23.97 | 24.23 | 24.23 | +0.17 (+0.71%) | 352,931 |
| 19 Nov 2020 | CNY | 24.08 | 24.31 | 23.96 | 24.06 | 24.06 | -0.05 (-0.21%) | 209,980 |
| 18 Nov 2020 | CNY | 23.65 | 24.45 | 23.65 | 24.11 | 24.11 | +0.26 (+1.09%) | 324,244 |
| 17 Nov 2020 | CNY | 24.13 | 24.13 | 23.7 | 23.85 | 23.85 | -0.23 (-0.96%) | 281,622 |
| 16 Nov 2020 | CNY | 24.16 | 24.29 | 24.01 | 24.08 | 24.08 | -0.01 (-0.04%) | 265,298 |
| 13 Nov 2020 | CNY | 24.08 | 24.28 | 23.84 | 24.09 | 24.09 | -0.06 (-0.25%) | 294,443 |
| 12 Nov 2020 | CNY | 24.57 | 24.69 | 24.09 | 24.15 | 24.15 | -0.25 (-1.02%) | 318,580 |
| 11 Nov 2020 | CNY | 25.12 | 25.12 | 24.4 | 24.4 | 24.4 | -0.62 (-2.48%) | 443,503 |
| 10 Nov 2020 | CNY | 25.06 | 25.46 | 24.87 | 25.02 | 25.02 | +0.01 (+0.04%) | 665,887 |
| 9 Nov 2020 | CNY | 24.8 | 25.31 | 24.66 | 25.01 | 25.01 | +0.45 (+1.83%) | 591,843 |
| 6 Nov 2020 | CNY | 24.66 | 24.95 | 24.54 | 24.56 | 24.56 | -0.1 (-0.41%) | 349,284 |
| 5 Nov 2020 | CNY | 25.45 | 25.46 | 24.42 | 24.66 | 24.66 | -0.05 (-0.20%) | 389,020 |
| 4 Nov 2020 | CNY | 24.52 | 25.15 | 24.36 | 24.71 | 24.71 | +0.24 (+0.98%) | 575,770 |
| 3 Nov 2020 | CNY | 23.24 | 24.6 | 23.24 | 24.47 | 24.47 | +1.23 (+5.29%) | 790,300 |
| 2 Nov 2020 | CNY | 24.25 | 24.25 | 23.02 | 23.24 | 23.24 | -0.71 (-2.96%) | 708,837 |
| 30 Oct 2020 | CNY | 24.32 | 24.65 | 23.91 | 23.95 | 23.95 | -0.38 (-1.56%) | 455,392 |
| 29 Oct 2020 | CNY | 24.66 | 24.71 | 24.27 | 24.33 | 24.33 | -0.68 (-2.72%) | 414,511 |
| 28 Oct 2020 | CNY | 24.44 | 25.28 | 24.2 | 25.01 | 25.01 | +0.48 (+1.96%) | 573,369 |
