| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2020 | CNY | 16.3 | 16.63 | 16.18 | 16.51 | 16.51 | +0.2 (+1.23%) | 2,844,130 |
| 11 Nov 2020 | CNY | 16.4 | 16.5 | 16.2 | 16.31 | 16.31 | -0.09 (-0.55%) | 2,241,578 |
| 10 Nov 2020 | CNY | 16.68 | 16.73 | 16.28 | 16.4 | 16.4 | -0.15 (-0.91%) | 3,176,609 |
| 9 Nov 2020 | CNY | 15.82 | 16.67 | 15.82 | 16.55 | 16.55 | +0.74 (+4.68%) | 4,940,458 |
| 6 Nov 2020 | CNY | 15.47 | 15.95 | 15.4 | 15.81 | 15.81 | +0.27 (+1.74%) | 2,265,981 |
| 5 Nov 2020 | CNY | 15.38 | 15.58 | 15.38 | 15.54 | 15.54 | +0.24 (+1.57%) | 1,396,821 |
| 4 Nov 2020 | CNY | 15.46 | 15.59 | 15.17 | 15.3 | 15.3 | -0.01 (-0.07%) | 1,439,323 |
| 3 Nov 2020 | CNY | 15.15 | 15.33 | 15.07 | 15.31 | 15.31 | +0.19 (+1.26%) | 1,044,548 |
| 2 Nov 2020 | CNY | 15.14 | 15.29 | 15.04 | 15.12 | 15.12 | +0.11 (+0.73%) | 1,044,894 |
| 30 Oct 2020 | CNY | 15.36 | 15.42 | 15.01 | 15.01 | 15.01 | -0.34 (-2.21%) | 1,077,000 |
| 29 Oct 2020 | CNY | 15.26 | 15.45 | 15.22 | 15.35 | 15.35 | -0.1 (-0.65%) | 870,672 |
| 28 Oct 2020 | CNY | 15.38 | 15.51 | 15.06 | 15.45 | 15.45 | +0.14 (+0.91%) | 1,191,862 |
| 27 Oct 2020 | CNY | 15.39 | 15.45 | 15.22 | 15.31 | 15.31 | -0.06 (-0.39%) | 988,504 |
| 26 Oct 2020 | CNY | 15.6 | 15.6 | 15.31 | 15.37 | 15.37 | -0.21 (-1.35%) | 1,182,129 |
| 23 Oct 2020 | CNY | 15.42 | 15.7 | 15.42 | 15.58 | 15.58 | +0.19 (+1.23%) | 1,170,210 |
| 22 Oct 2020 | CNY | 15.41 | 15.5 | 15.3 | 15.39 | 15.39 | -0.01 (-0.06%) | 764,110 |
| 21 Oct 2020 | CNY | 15.61 | 15.62 | 15.33 | 15.4 | 15.4 | -0.2 (-1.28%) | 1,190,547 |
| 20 Oct 2020 | CNY | 15.58 | 15.64 | 15.41 | 15.6 | 15.6 | 0.0 (0.0%) | 1,327,192 |
| 19 Oct 2020 | CNY | 15.87 | 16.04 | 15.58 | 15.6 | 15.6 | -0.18 (-1.14%) | 2,017,673 |
| 16 Oct 2020 | CNY | 15.97 | 16.07 | 15.72 | 15.78 | 15.78 | -0.05 (-0.32%) | 1,456,192 |
| 15 Oct 2020 | CNY | 16.18 | 16.25 | 15.78 | 15.83 | 15.83 | -0.3 (-1.86%) | 2,019,232 |
| 14 Oct 2020 | CNY | 16.62 | 16.74 | 16.13 | 16.13 | 16.13 | -0.48 (-2.89%) | 2,514,607 |
| 13 Oct 2020 | CNY | 16.4 | 16.71 | 16.22 | 16.61 | 16.61 | +0.08 (+0.48%) | 2,610,694 |
| 12 Oct 2020 | CNY | 16.4 | 16.86 | 16.36 | 16.53 | 16.53 | +0.53 (+3.31%) | 5,059,144 |
| 9 Oct 2020 | CNY | 15.68 | 16.09 | 15.55 | 16 | 16 | +0.62 (+4.03%) | 2,435,746 |
| 30 Sep 2020 | CNY | 15.49 | 15.66 | 15.3 | 15.38 | 15.38 | -0.12 (-0.77%) | 887,800 |
| 29 Sep 2020 | CNY | 15.4 | 15.69 | 15.4 | 15.5 | 15.5 | +0.14 (+0.91%) | 964,300 |
| 28 Sep 2020 | CNY | 15.49 | 15.66 | 15.34 | 15.36 | 15.36 | -0.06 (-0.39%) | 895,449 |
| 25 Sep 2020 | CNY | 15.64 | 15.76 | 15.38 | 15.42 | 15.42 | -0.22 (-1.41%) | 984,400 |
| 24 Sep 2020 | CNY | 15.87 | 15.9 | 15.6 | 15.64 | 15.64 | -0.19 (-1.20%) | 1,321,600 |
