| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 22.46 | 22.54 | 22.01 | 22.13 | 22.13 | -0.33 (-1.47%) | 3,532,708 |
| 7 Dec 2020 | CNY | 23 | 23 | 22.4 | 22.46 | 22.46 | -0.6 (-2.60%) | 4,373,639 |
| 4 Dec 2020 | CNY | 23 | 23.45 | 22.82 | 23.06 | 23.06 | +0.03 (+0.13%) | 3,994,116 |
| 3 Dec 2020 | CNY | 23.05 | 23.27 | 22.93 | 23.03 | 23.03 | +0.03 (+0.13%) | 3,335,294 |
| 2 Dec 2020 | CNY | 23.5 | 23.53 | 22.97 | 23 | 23 | -0.49 (-2.09%) | 5,755,446 |
| 1 Dec 2020 | CNY | 23.81 | 24 | 23.4 | 23.49 | 23.49 | +0.01 (+0.04%) | 4,690,760 |
| 30 Nov 2020 | CNY | 23.43 | 23.6 | 23.2 | 23.48 | 23.48 | +0.1 (+0.43%) | 3,276,202 |
| 27 Nov 2020 | CNY | 23.7 | 24.2 | 23.11 | 23.38 | 23.38 | -0.22 (-0.93%) | 4,659,103 |
| 26 Nov 2020 | CNY | 23.28 | 24.27 | 23.28 | 23.6 | 23.6 | +0.23 (+0.98%) | 6,910,355 |
| 25 Nov 2020 | CNY | 23.6 | 23.78 | 23.08 | 23.37 | 23.37 | -0.07 (-0.30%) | 4,676,821 |
| 24 Nov 2020 | CNY | 24 | 24.04 | 23.35 | 23.44 | 23.44 | -0.54 (-2.25%) | 5,171,224 |
| 23 Nov 2020 | CNY | 24.22 | 24.22 | 23.72 | 23.98 | 23.98 | -0.14 (-0.58%) | 4,569,293 |
| 20 Nov 2020 | CNY | 24.3 | 24.55 | 23.78 | 24.12 | 24.12 | -0.06 (-0.25%) | 5,927,548 |
| 19 Nov 2020 | CNY | 24.59 | 25.32 | 24.14 | 24.18 | 24.18 | -0.7 (-2.81%) | 9,884,219 |
| 18 Nov 2020 | CNY | 22.67 | 25.48 | 22.6 | 24.88 | 24.88 | +2.15 (+9.46%) | 18,556,824 |
| 17 Nov 2020 | CNY | 23.4 | 23.4 | 22.59 | 22.73 | 22.73 | -0.51 (-2.19%) | 4,919,093 |
| 16 Nov 2020 | CNY | 22.97 | 23.44 | 22.78 | 23.24 | 23.24 | +0.37 (+1.62%) | 4,892,269 |
| 13 Nov 2020 | CNY | 23 | 23.13 | 22.58 | 22.87 | 22.87 | -0.19 (-0.82%) | 5,054,633 |
| 12 Nov 2020 | CNY | 23.2 | 23.58 | 23.02 | 23.06 | 23.06 | -0.16 (-0.69%) | 4,475,387 |
| 11 Nov 2020 | CNY | 24.01 | 24.17 | 23.2 | 23.22 | 23.22 | -0.99 (-4.09%) | 7,112,143 |
| 10 Nov 2020 | CNY | 24 | 24.67 | 23.7 | 24.21 | 24.21 | +0.25 (+1.04%) | 9,637,550 |
| 9 Nov 2020 | CNY | 23.58 | 24.4 | 23.32 | 23.96 | 23.96 | +0.68 (+2.92%) | 9,806,208 |
| 6 Nov 2020 | CNY | 23.71 | 23.9 | 22.93 | 23.28 | 23.28 | -0.71 (-2.96%) | 9,615,327 |
| 5 Nov 2020 | CNY | 23.4 | 24.34 | 23.02 | 23.99 | 23.99 | +0.91 (+3.94%) | 13,105,138 |
| 4 Nov 2020 | CNY | 24 | 24.09 | 22.9 | 23.08 | 23.08 | -0.77 (-3.23%) | 10,999,752 |
| 3 Nov 2020 | CNY | 23.95 | 24.33 | 23.44 | 23.85 | 23.85 | +0.22 (+0.93%) | 9,495,335 |
| 2 Nov 2020 | CNY | 25.34 | 25.72 | 23.25 | 23.63 | 23.63 | -1.54 (-6.12%) | 15,131,044 |
| 30 Oct 2020 | CNY | 25 | 26.3 | 24.72 | 25.17 | 25.17 | -0.38 (-1.49%) | 16,103,076 |
| 29 Oct 2020 | CNY | 27 | 27.97 | 25.55 | 25.55 | 25.55 | -4.36 (-14.58%) | 28,661,893 |
| 28 Oct 2020 | CNY | 29.11 | 35.53 | 27.5 | 29.91 | 29.91 | 0.0 (0.0%) | 54,250,270 |
