| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 16.59 | 16.63 | 16.37 | 16.55 | 16.55 | +0.01 (+0.06%) | 2,458,300 |
| 20 Nov 2020 | CNY | 16.54 | 16.61 | 16.43 | 16.54 | 16.54 | -0.02 (-0.12%) | 2,112,244 |
| 19 Nov 2020 | CNY | 16.65 | 16.84 | 16.43 | 16.56 | 16.56 | -0.15 (-0.90%) | 2,637,772 |
| 18 Nov 2020 | CNY | 16.49 | 16.73 | 16.38 | 16.71 | 16.71 | +0.27 (+1.64%) | 2,822,890 |
| 17 Nov 2020 | CNY | 16.57 | 16.64 | 16.34 | 16.44 | 16.44 | -0.15 (-0.90%) | 2,594,827 |
| 16 Nov 2020 | CNY | 16.34 | 16.59 | 16.23 | 16.59 | 16.59 | +0.25 (+1.53%) | 2,446,638 |
| 13 Nov 2020 | CNY | 16.64 | 16.72 | 16.19 | 16.34 | 16.34 | -0.3 (-1.80%) | 2,798,696 |
| 12 Nov 2020 | CNY | 16.46 | 16.75 | 16.36 | 16.64 | 16.64 | +0.18 (+1.09%) | 2,825,887 |
| 11 Nov 2020 | CNY | 16.26 | 16.57 | 16.2 | 16.46 | 16.46 | +0.24 (+1.48%) | 2,619,575 |
| 10 Nov 2020 | CNY | 16.23 | 16.36 | 16.11 | 16.22 | 16.22 | +0.01 (+0.06%) | 2,350,021 |
| 9 Nov 2020 | CNY | 16.3 | 16.45 | 16.16 | 16.21 | 16.21 | -0.08 (-0.49%) | 3,076,623 |
| 6 Nov 2020 | CNY | 16.44 | 16.53 | 16.25 | 16.29 | 16.29 | -0.15 (-0.91%) | 1,856,989 |
| 5 Nov 2020 | CNY | 16.36 | 16.51 | 16.29 | 16.44 | 16.44 | +0.17 (+1.04%) | 1,795,135 |
| 4 Nov 2020 | CNY | 16.48 | 16.49 | 16.2 | 16.27 | 16.27 | -0.22 (-1.33%) | 2,888,822 |
| 3 Nov 2020 | CNY | 16.66 | 16.71 | 16.42 | 16.49 | 16.49 | -0.31 (-1.85%) | 3,104,851 |
| 2 Nov 2020 | CNY | 17.01 | 17.04 | 16.15 | 16.8 | 16.8 | +0.33 (+2.00%) | 6,013,840 |
| 30 Oct 2020 | CNY | 16.16 | 16.95 | 16.16 | 16.47 | 16.47 | +0.25 (+1.54%) | 5,833,309 |
| 29 Oct 2020 | CNY | 15.93 | 16.26 | 15.85 | 16.22 | 16.22 | +0.15 (+0.93%) | 2,485,613 |
| 28 Oct 2020 | CNY | 16.28 | 16.58 | 15.93 | 16.07 | 16.07 | -0.25 (-1.53%) | 4,240,748 |
| 27 Oct 2020 | CNY | 16.04 | 16.44 | 16.02 | 16.32 | 16.32 | +0.17 (+1.05%) | 1,345,719 |
| 26 Oct 2020 | CNY | 15.98 | 16.24 | 15.86 | 16.15 | 16.15 | +0.08 (+0.50%) | 1,799,190 |
| 23 Oct 2020 | CNY | 16.05 | 16.2 | 15.89 | 16.07 | 16.07 | -0.06 (-0.37%) | 1,783,600 |
| 22 Oct 2020 | CNY | 16.58 | 16.58 | 16.03 | 16.13 | 16.13 | -0.4 (-2.42%) | 2,445,700 |
| 21 Oct 2020 | CNY | 16.44 | 16.84 | 16.3 | 16.53 | 16.53 | +0.08 (+0.49%) | 4,714,673 |
| 20 Oct 2020 | CNY | 16.1 | 16.49 | 16.02 | 16.45 | 16.45 | +0.37 (+2.30%) | 2,232,672 |
| 19 Oct 2020 | CNY | 16.33 | 16.43 | 16 | 16.08 | 16.08 | -0.32 (-1.95%) | 1,959,400 |
| 16 Oct 2020 | CNY | 16.3 | 16.42 | 16.23 | 16.4 | 16.4 | +0.09 (+0.55%) | 1,663,644 |
| 15 Oct 2020 | CNY | 16.23 | 16.46 | 16.08 | 16.31 | 16.31 | +0.07 (+0.43%) | 2,556,252 |
| 14 Oct 2020 | CNY | 16.17 | 16.33 | 16.05 | 16.24 | 16.24 | +0.01 (+0.06%) | 2,304,743 |
| 13 Oct 2020 | CNY | 16.07 | 16.31 | 16.02 | 16.23 | 16.23 | +0.44 (+2.79%) | 4,695,384 |
