| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 16.37 | 16.43 | 16.26 | 16.38 | 16.38 | +0.01 (+0.06%) | 2,492,768 |
| 19 Nov 2020 | CNY | 16.3 | 16.4 | 16.11 | 16.37 | 16.37 | +0.09 (+0.55%) | 3,022,888 |
| 18 Nov 2020 | CNY | 16.25 | 16.54 | 16.23 | 16.28 | 16.28 | 0.0 (0.0%) | 3,173,916 |
| 17 Nov 2020 | CNY | 16.26 | 16.37 | 15.97 | 16.28 | 16.28 | -0.04 (-0.25%) | 3,575,173 |
| 16 Nov 2020 | CNY | 16.41 | 16.47 | 16.25 | 16.32 | 16.32 | -0.05 (-0.31%) | 3,212,406 |
| 13 Nov 2020 | CNY | 16.29 | 16.39 | 16.08 | 16.37 | 16.37 | +0.12 (+0.74%) | 2,870,349 |
| 12 Nov 2020 | CNY | 16.31 | 16.43 | 16.16 | 16.25 | 16.25 | -0.01 (-0.06%) | 3,101,491 |
| 11 Nov 2020 | CNY | 16.55 | 16.68 | 16.25 | 16.26 | 16.26 | -0.43 (-2.58%) | 3,591,273 |
| 10 Nov 2020 | CNY | 17.03 | 17.1 | 16.65 | 16.69 | 16.69 | -0.32 (-1.88%) | 5,075,442 |
| 9 Nov 2020 | CNY | 16.81 | 17.22 | 16.79 | 17.01 | 17.01 | +0.34 (+2.04%) | 7,398,006 |
| 6 Nov 2020 | CNY | 16.62 | 16.84 | 16.5 | 16.67 | 16.67 | +0.04 (+0.24%) | 4,554,726 |
| 5 Nov 2020 | CNY | 16.13 | 16.76 | 16.09 | 16.63 | 16.63 | +0.56 (+3.48%) | 6,211,030 |
| 4 Nov 2020 | CNY | 16.28 | 16.37 | 15.94 | 16.07 | 16.07 | -0.14 (-0.86%) | 3,231,003 |
| 3 Nov 2020 | CNY | 15.91 | 16.25 | 15.83 | 16.21 | 16.21 | +0.34 (+2.14%) | 4,342,398 |
| 2 Nov 2020 | CNY | 16.64 | 16.7 | 15.7 | 15.87 | 15.87 | -0.87 (-5.20%) | 9,547,365 |
| 30 Oct 2020 | CNY | 17.32 | 17.49 | 16.73 | 16.74 | 16.74 | -0.64 (-3.68%) | 5,488,136 |
| 29 Oct 2020 | CNY | 17.11 | 17.55 | 17.06 | 17.38 | 17.38 | 0.0 (0.0%) | 3,701,633 |
| 28 Oct 2020 | CNY | 17.05 | 17.45 | 16.4 | 17.38 | 17.38 | +0.3 (+1.76%) | 5,306,298 |
| 27 Oct 2020 | CNY | 17.35 | 17.42 | 17.02 | 17.08 | 17.08 | -0.25 (-1.44%) | 3,709,924 |
| 26 Oct 2020 | CNY | 17.52 | 17.52 | 17.2 | 17.33 | 17.33 | -0.17 (-0.97%) | 3,138,722 |
| 23 Oct 2020 | CNY | 17.68 | 17.95 | 17.42 | 17.5 | 17.5 | -0.2 (-1.13%) | 2,958,493 |
| 22 Oct 2020 | CNY | 17.74 | 17.92 | 17.54 | 17.7 | 17.7 | -0.06 (-0.34%) | 2,740,168 |
| 21 Oct 2020 | CNY | 18.03 | 18.06 | 17.7 | 17.76 | 17.76 | -0.25 (-1.39%) | 3,481,748 |
| 20 Oct 2020 | CNY | 17.79 | 18.01 | 17.61 | 18.01 | 18.01 | +0.16 (+0.90%) | 3,340,840 |
| 19 Oct 2020 | CNY | 17.95 | 18.1 | 17.78 | 17.85 | 17.85 | -0.03 (-0.17%) | 3,335,914 |
| 16 Oct 2020 | CNY | 17.73 | 17.92 | 17.68 | 17.88 | 17.88 | +0.15 (+0.85%) | 2,766,962 |
| 15 Oct 2020 | CNY | 17.91 | 18 | 17.71 | 17.73 | 17.73 | -0.18 (-1.01%) | 3,320,200 |
| 14 Oct 2020 | CNY | 18.05 | 18.05 | 17.82 | 17.91 | 17.91 | -0.12 (-0.67%) | 3,070,791 |
| 13 Oct 2020 | CNY | 18.12 | 18.12 | 17.9 | 18.03 | 18.03 | -0.18 (-0.99%) | 4,052,619 |
| 12 Oct 2020 | CNY | 17.79 | 18.21 | 17.79 | 18.21 | 18.21 | +0.5 (+2.82%) | 5,888,670 |
