| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 19.35 | 19.72 | 19.26 | 19.35 | 19.35 | +0.07 (+0.36%) | 16,828,708 |
| 30 Nov 2020 | CNY | 19.96 | 20.05 | 19.28 | 19.28 | 19.28 | -0.68 (-3.41%) | 25,931,064 |
| 27 Nov 2020 | CNY | 19.04 | 20.24 | 18.96 | 19.96 | 19.96 | +0.88 (+4.61%) | 37,936,037 |
| 26 Nov 2020 | CNY | 18.97 | 19.35 | 18.7 | 19.08 | 19.08 | +0.29 (+1.54%) | 19,667,808 |
| 25 Nov 2020 | CNY | 18.9 | 19.59 | 18.78 | 18.79 | 18.79 | +0.1 (+0.54%) | 22,736,393 |
| 24 Nov 2020 | CNY | 18.9 | 19.1 | 18.66 | 18.69 | 18.69 | -0.11 (-0.59%) | 17,646,535 |
| 23 Nov 2020 | CNY | 18.97 | 19.06 | 18.6 | 18.8 | 18.8 | -0.12 (-0.63%) | 15,453,431 |
| 20 Nov 2020 | CNY | 19 | 19.35 | 18.88 | 18.92 | 18.92 | -0.14 (-0.73%) | 14,183,419 |
| 19 Nov 2020 | CNY | 18.93 | 19.43 | 18.69 | 19.06 | 19.06 | +0.18 (+0.95%) | 23,157,766 |
| 18 Nov 2020 | CNY | 18.86 | 19.26 | 18.63 | 18.88 | 18.88 | +0.02 (+0.11%) | 21,263,403 |
| 17 Nov 2020 | CNY | 18.76 | 19.11 | 18.4 | 18.86 | 18.86 | +0.56 (+3.06%) | 42,072,367 |
| 16 Nov 2020 | CNY | 17.89 | 18.42 | 17.83 | 18.3 | 18.3 | +0.39 (+2.18%) | 17,952,537 |
| 13 Nov 2020 | CNY | 18.07 | 18.13 | 17.76 | 17.91 | 17.91 | +0.04 (+0.22%) | 9,348,352 |
| 12 Nov 2020 | CNY | 17.69 | 18.21 | 17.6 | 17.87 | 17.87 | +0.31 (+1.77%) | 16,048,038 |
| 11 Nov 2020 | CNY | 18 | 18 | 17.47 | 17.56 | 17.56 | -0.44 (-2.44%) | 24,511,524 |
| 10 Nov 2020 | CNY | 18.61 | 19.15 | 17.93 | 18 | 18 | +0.87 (+5.08%) | 64,288,632 |
| 9 Nov 2020 | CNY | 16.98 | 17.22 | 16.86 | 17.13 | 17.13 | +0.33 (+1.96%) | 15,476,972 |
| 6 Nov 2020 | CNY | 16.98 | 17.04 | 16.68 | 16.8 | 16.8 | -0.16 (-0.94%) | 8,423,332 |
| 5 Nov 2020 | CNY | 16.86 | 16.99 | 16.62 | 16.96 | 16.96 | +0.17 (+1.01%) | 12,612,732 |
| 4 Nov 2020 | CNY | 16.5 | 16.95 | 16.35 | 16.79 | 16.79 | +0.38 (+2.32%) | 14,221,678 |
| 3 Nov 2020 | CNY | 16.49 | 16.7 | 16.31 | 16.41 | 16.41 | +0.06 (+0.37%) | 11,669,335 |
| 2 Nov 2020 | CNY | 16.52 | 16.76 | 15.98 | 16.35 | 16.35 | -0.34 (-2.04%) | 24,286,572 |
| 30 Oct 2020 | CNY | 15.98 | 17.07 | 15.79 | 16.69 | 16.69 | +0.69 (+4.31%) | 35,661,990 |
| 29 Oct 2020 | CNY | 16.3 | 16.38 | 15.9 | 16 | 16 | -0.66 (-3.96%) | 39,826,534 |
| 28 Oct 2020 | CNY | 16.77 | 16.94 | 16.51 | 16.66 | 16.66 | -0.05 (-0.30%) | 9,469,473 |
| 27 Oct 2020 | CNY | 16.63 | 16.88 | 16.44 | 16.71 | 16.71 | +0.13 (+0.78%) | 10,401,592 |
| 26 Oct 2020 | CNY | 16.44 | 16.99 | 16.23 | 16.58 | 16.58 | +0.13 (+0.79%) | 14,253,880 |
| 23 Oct 2020 | CNY | 16.45 | 16.84 | 16.37 | 16.45 | 16.45 | +0.02 (+0.12%) | 13,778,462 |
| 22 Oct 2020 | CNY | 16.79 | 16.8 | 15.97 | 16.43 | 16.43 | -0.31 (-1.85%) | 27,888,662 |
| 21 Oct 2020 | CNY | 16.51 | 17.03 | 16.5 | 16.74 | 16.74 | +0.27 (+1.64%) | 24,225,214 |
