| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 18.1 | 18.4 | 17.61 | 18.31 | 18.31 | +0.39 (+2.18%) | 17,531,883 |
| 27 Nov 2020 | CNY | 17.77 | 18.06 | 17.48 | 17.92 | 17.92 | +0.13 (+0.73%) | 13,623,495 |
| 26 Nov 2020 | CNY | 17.35 | 17.99 | 17.26 | 17.79 | 17.79 | +0.37 (+2.12%) | 17,226,764 |
| 25 Nov 2020 | CNY | 17.3 | 17.56 | 17.1 | 17.42 | 17.42 | 0.0 (0.0%) | 11,636,324 |
| 24 Nov 2020 | CNY | 16.6 | 17.92 | 16.54 | 17.42 | 17.42 | +0.65 (+3.88%) | 22,402,954 |
| 23 Nov 2020 | CNY | 16.26 | 16.82 | 15.81 | 16.77 | 16.77 | +0.36 (+2.19%) | 11,129,210 |
| 20 Nov 2020 | CNY | 16.62 | 16.75 | 16.38 | 16.41 | 16.41 | -0.23 (-1.38%) | 7,738,075 |
| 19 Nov 2020 | CNY | 16.44 | 16.76 | 16.25 | 16.64 | 16.64 | +0.14 (+0.85%) | 6,187,886 |
| 18 Nov 2020 | CNY | 16.53 | 16.79 | 16.4 | 16.5 | 16.5 | -0.03 (-0.18%) | 6,505,901 |
| 17 Nov 2020 | CNY | 16.62 | 16.69 | 16.25 | 16.53 | 16.53 | -0.17 (-1.02%) | 6,546,108 |
| 16 Nov 2020 | CNY | 16.82 | 16.87 | 16.56 | 16.7 | 16.7 | -0.01 (-0.06%) | 5,159,667 |
| 13 Nov 2020 | CNY | 16.52 | 16.76 | 16.33 | 16.71 | 16.71 | +0.12 (+0.72%) | 5,844,121 |
| 12 Nov 2020 | CNY | 16.88 | 17.17 | 16.46 | 16.59 | 16.59 | -0.13 (-0.78%) | 7,607,293 |
| 11 Nov 2020 | CNY | 17.08 | 17.08 | 16.65 | 16.72 | 16.72 | -0.36 (-2.11%) | 7,036,842 |
| 10 Nov 2020 | CNY | 17.54 | 17.65 | 17.04 | 17.08 | 17.08 | -0.34 (-1.95%) | 8,516,086 |
| 9 Nov 2020 | CNY | 17.18 | 17.65 | 17.17 | 17.42 | 17.42 | +0.4 (+2.35%) | 11,513,572 |
| 6 Nov 2020 | CNY | 17.4 | 17.42 | 16.9 | 17.02 | 17.02 | -0.19 (-1.10%) | 6,825,748 |
| 5 Nov 2020 | CNY | 17.08 | 17.4 | 16.94 | 17.21 | 17.21 | +0.08 (+0.47%) | 9,009,074 |
| 4 Nov 2020 | CNY | 17.15 | 17.43 | 16.68 | 17.13 | 17.13 | +0.14 (+0.82%) | 10,055,080 |
| 3 Nov 2020 | CNY | 16.3 | 17.45 | 16.15 | 16.99 | 16.99 | +0.79 (+4.88%) | 12,101,429 |
| 2 Nov 2020 | CNY | 16.7 | 16.79 | 15.7 | 16.2 | 16.2 | -0.3 (-1.82%) | 13,136,651 |
| 30 Oct 2020 | CNY | 17.87 | 17.93 | 16.38 | 16.5 | 16.5 | -1.3 (-7.30%) | 17,285,192 |
| 29 Oct 2020 | CNY | 18.1 | 18.39 | 17.78 | 17.8 | 17.8 | -0.61 (-3.31%) | 9,718,447 |
| 28 Oct 2020 | CNY | 17.9 | 18.5 | 17.46 | 18.41 | 18.41 | +0.52 (+2.91%) | 11,801,071 |
| 27 Oct 2020 | CNY | 18.09 | 18.09 | 17.66 | 17.89 | 17.89 | -0.13 (-0.72%) | 7,262,231 |
| 26 Oct 2020 | CNY | 18.3 | 18.43 | 17.82 | 18.02 | 18.02 | -0.25 (-1.37%) | 8,502,812 |
| 23 Oct 2020 | CNY | 18.83 | 19.03 | 18.25 | 18.27 | 18.27 | -0.63 (-3.33%) | 12,424,905 |
| 22 Oct 2020 | CNY | 18.59 | 19.03 | 18.4 | 18.9 | 18.9 | +0.31 (+1.67%) | 16,322,677 |
| 21 Oct 2020 | CNY | 18.56 | 18.75 | 18.3 | 18.59 | 18.59 | -0.1 (-0.54%) | 11,962,350 |
| 20 Oct 2020 | CNY | 17.77 | 19.15 | 17.77 | 18.69 | 18.69 | +0.98 (+5.53%) | 25,900,099 |
