| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 16.53 | 16.97 | 16.52 | 16.86 | 16.86 | +0.21 (+1.26%) | 1,561,926 |
| 30 Nov 2020 | CNY | 16.94 | 16.95 | 16.62 | 16.65 | 16.65 | -0.29 (-1.71%) | 2,219,176 |
| 27 Nov 2020 | CNY | 16.88 | 16.97 | 16.72 | 16.94 | 16.94 | +0.06 (+0.36%) | 1,653,120 |
| 26 Nov 2020 | CNY | 17.24 | 17.24 | 16.85 | 16.88 | 16.88 | -0.36 (-2.09%) | 2,095,520 |
| 25 Nov 2020 | CNY | 17.53 | 17.66 | 17.15 | 17.24 | 17.24 | -0.29 (-1.65%) | 1,993,240 |
| 24 Nov 2020 | CNY | 17.45 | 17.67 | 17.33 | 17.53 | 17.53 | +0.1 (+0.57%) | 2,385,633 |
| 23 Nov 2020 | CNY | 17.14 | 17.46 | 17.01 | 17.43 | 17.43 | +0.36 (+2.11%) | 3,694,268 |
| 20 Nov 2020 | CNY | 17.08 | 17.15 | 16.73 | 17.07 | 17.07 | -0.02 (-0.12%) | 2,540,520 |
| 19 Nov 2020 | CNY | 17.22 | 17.43 | 16.94 | 17.09 | 17.09 | -0.22 (-1.27%) | 3,668,533 |
| 18 Nov 2020 | CNY | 17.15 | 17.58 | 17.05 | 17.31 | 17.31 | +0.16 (+0.93%) | 2,245,514 |
| 17 Nov 2020 | CNY | 16.88 | 17.24 | 16.76 | 17.15 | 17.15 | +0.27 (+1.60%) | 3,060,340 |
| 16 Nov 2020 | CNY | 16.6 | 16.88 | 16.46 | 16.88 | 16.88 | +0.29 (+1.75%) | 2,198,633 |
| 13 Nov 2020 | CNY | 16.7 | 16.88 | 16.21 | 16.59 | 16.59 | -0.15 (-0.90%) | 2,765,752 |
| 12 Nov 2020 | CNY | 17.22 | 17.26 | 16.65 | 16.74 | 16.74 | -0.48 (-2.79%) | 3,607,655 |
| 11 Nov 2020 | CNY | 17.45 | 17.59 | 17.11 | 17.22 | 17.22 | -0.18 (-1.03%) | 2,300,216 |
| 10 Nov 2020 | CNY | 17.45 | 17.59 | 17.26 | 17.4 | 17.4 | +0.03 (+0.17%) | 2,598,000 |
| 9 Nov 2020 | CNY | 16.89 | 17.5 | 16.82 | 17.37 | 17.37 | +0.5 (+2.96%) | 3,319,529 |
| 6 Nov 2020 | CNY | 17.18 | 17.18 | 16.66 | 16.87 | 16.87 | -0.3 (-1.75%) | 2,447,335 |
| 5 Nov 2020 | CNY | 16.78 | 17.19 | 16.74 | 17.17 | 17.17 | +0.39 (+2.32%) | 2,493,704 |
| 4 Nov 2020 | CNY | 16.9 | 16.9 | 16.56 | 16.78 | 16.78 | -0.09 (-0.53%) | 1,560,803 |
| 3 Nov 2020 | CNY | 16.6 | 16.87 | 16.55 | 16.87 | 16.87 | +0.24 (+1.44%) | 2,751,539 |
| 2 Nov 2020 | CNY | 16.33 | 16.7 | 16.21 | 16.63 | 16.63 | +0.19 (+1.16%) | 1,962,463 |
| 30 Oct 2020 | CNY | 16.67 | 17.17 | 16.32 | 16.44 | 16.44 | -0.18 (-1.08%) | 3,247,406 |
| 29 Oct 2020 | CNY | 16.51 | 16.81 | 16.2 | 16.62 | 16.62 | -0.15 (-0.89%) | 2,148,938 |
| 28 Oct 2020 | CNY | 16.97 | 16.98 | 16.57 | 16.77 | 16.77 | -0.02 (-0.12%) | 2,293,593 |
| 27 Oct 2020 | CNY | 16.44 | 16.94 | 16.32 | 16.79 | 16.79 | +0.47 (+2.88%) | 3,623,104 |
| 26 Oct 2020 | CNY | 16.28 | 16.63 | 16.02 | 16.32 | 16.32 | +0.05 (+0.31%) | 2,274,786 |
| 23 Oct 2020 | CNY | 16.25 | 16.68 | 16.16 | 16.27 | 16.27 | +0.05 (+0.31%) | 2,343,470 |
| 22 Oct 2020 | CNY | 16.8 | 16.81 | 16.05 | 16.22 | 16.22 | -0.71 (-4.19%) | 5,556,361 |
| 21 Oct 2020 | CNY | 18.2 | 18.2 | 16.69 | 16.93 | 16.93 | -1.27 (-6.98%) | 8,162,202 |
