| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 21.497 | 21.5266 | 20.4734 | 20.8698 | 20.8698 | -0.485 (-2.27%) | 4,033,690 |
| 20 Nov 2020 | CNY | 20.8876 | 21.7101 | 20.645 | 21.355 | 21.355 | +0.627 (+3.03%) | 4,339,244 |
| 19 Nov 2020 | CNY | 19.7456 | 20.929 | 19.3728 | 20.7278 | 20.7278 | +1.053 (+5.35%) | 3,305,244 |
| 18 Nov 2020 | CNY | 19.7101 | 19.8166 | 19.2959 | 19.6746 | 19.6746 | +0.106 (+0.54%) | 1,661,946 |
| 17 Nov 2020 | CNY | 19.8343 | 19.9823 | 18.6568 | 19.5681 | 19.5681 | -0.189 (-0.96%) | 2,538,380 |
| 16 Nov 2020 | CNY | 20.3373 | 20.3432 | 19.5562 | 19.7574 | 19.7574 | -0.337 (-1.68%) | 2,403,349 |
| 13 Nov 2020 | CNY | 19.7041 | 20.2012 | 19.1834 | 20.0947 | 20.0947 | +0.391 (+1.98%) | 2,946,853 |
| 12 Nov 2020 | CNY | 20.1361 | 20.3195 | 19.6923 | 19.7041 | 19.7041 | -0.237 (-1.19%) | 1,585,558 |
| 11 Nov 2020 | CNY | 20.3669 | 20.6509 | 19.7633 | 19.9408 | 19.9408 | -0.544 (-2.66%) | 3,330,908 |
| 10 Nov 2020 | CNY | 20.5089 | 20.9941 | 20.2959 | 20.4852 | 20.4852 | 0.0 (0.0%) | 2,670,200 |
| 9 Nov 2020 | CNY | 20.6568 | 21.0296 | 20.4438 | 20.4852 | 20.4852 | 0.0 (0.0%) | 2,827,877 |
| 6 Nov 2020 | CNY | 20.5917 | 20.9704 | 20.1183 | 20.4852 | 20.4852 | +0.13 (+0.64%) | 3,520,777 |
| 5 Nov 2020 | CNY | 20.0592 | 20.6095 | 19.8462 | 20.355 | 20.355 | +0.355 (+1.78%) | 3,010,397 |
| 4 Nov 2020 | CNY | 19.929 | 20.2012 | 19.6805 | 20 | 20 | +0.035 (+0.18%) | 2,321,882 |
| 3 Nov 2020 | CNY | 20.503 | 20.5207 | 19.7633 | 19.9645 | 19.9645 | -0.544 (-2.65%) | 3,500,052 |
| 2 Nov 2020 | CNY | 19.5325 | 20.7101 | 19.3314 | 20.5089 | 20.5089 | +1.118 (+5.77%) | 4,531,004 |
| 30 Oct 2020 | CNY | 19.5621 | 20.2012 | 19.2604 | 19.3905 | 19.3905 | -0.154 (-0.79%) | 3,212,046 |
| 29 Oct 2020 | CNY | 18.8166 | 19.7633 | 18.5858 | 19.5444 | 19.5444 | +0.515 (+2.71%) | 2,817,415 |
| 28 Oct 2020 | CNY | 18.497 | 19.2308 | 18.4201 | 19.0296 | 19.0296 | +0.633 (+3.44%) | 2,943,202 |
| 27 Oct 2020 | CNY | 18.4024 | 18.6154 | 18.1243 | 18.3965 | 18.3965 | -0.012 (-0.06%) | 1,612,112 |
| 26 Oct 2020 | CNY | 17.4201 | 18.5385 | 17.2604 | 18.4083 | 18.4083 | +0.852 (+4.85%) | 2,938,348 |
| 23 Oct 2020 | CNY | 17.9763 | 18.1183 | 17.3965 | 17.5562 | 17.5562 | -0.533 (-2.94%) | 2,083,210 |
| 22 Oct 2020 | CNY | 18.1065 | 18.2249 | 17.8462 | 18.0888 | 18.0888 | -0.195 (-1.07%) | 1,526,408 |
| 21 Oct 2020 | CNY | 18.6391 | 18.7574 | 18.1539 | 18.284 | 18.284 | -0.207 (-1.12%) | 2,049,463 |
| 20 Oct 2020 | CNY | 18.3432 | 18.5503 | 17.9586 | 18.4911 | 18.4911 | +0.154 (+0.84%) | 1,801,709 |
| 19 Oct 2020 | CNY | 18.7101 | 18.7692 | 18.1775 | 18.3373 | 18.3373 | -0.177 (-0.96%) | 1,853,085 |
| 16 Oct 2020 | CNY | 18.213 | 18.7101 | 18.0473 | 18.5148 | 18.5148 | +0.296 (+1.62%) | 2,693,522 |
| 15 Oct 2020 | CNY | 17.7456 | 18.7633 | 17.5621 | 18.2189 | 18.2189 | +0.604 (+3.43%) | 3,988,754 |
| 14 Oct 2020 | CNY | 17.7515 | 18.213 | 17.4142 | 17.6154 | 17.6154 | +0.266 (+1.53%) | 5,496,065 |
| 13 Oct 2020 | CNY | 17.5325 | 17.6331 | 17.0592 | 17.3491 | 17.3491 | -0.177 (-1.01%) | 2,426,164 |
