| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 16.25 | 16.52 | 15.91 | 16.06 | 16.06 | -0.46 (-2.78%) | 7,115,000 |
| 25 Nov 2020 | CNY | 17.02 | 17.08 | 16.5 | 16.52 | 16.52 | -0.5 (-2.94%) | 6,987,679 |
| 24 Nov 2020 | CNY | 16.99 | 17.29 | 16.78 | 17.02 | 17.02 | +0.25 (+1.49%) | 6,287,053 |
| 23 Nov 2020 | CNY | 17.14 | 17.28 | 16.74 | 16.77 | 16.77 | -0.4 (-2.33%) | 6,821,705 |
| 20 Nov 2020 | CNY | 17 | 17.31 | 17 | 17.17 | 17.17 | +0.08 (+0.47%) | 5,299,588 |
| 19 Nov 2020 | CNY | 16.49 | 17.33 | 16.32 | 17.09 | 17.09 | +0.54 (+3.26%) | 8,693,186 |
| 18 Nov 2020 | CNY | 16.8 | 16.98 | 16.42 | 16.55 | 16.55 | -0.17 (-1.02%) | 7,055,674 |
| 17 Nov 2020 | CNY | 16.96 | 17.22 | 16.46 | 16.72 | 16.72 | -0.39 (-2.28%) | 9,634,496 |
| 16 Nov 2020 | CNY | 17.28 | 17.84 | 17.02 | 17.11 | 17.11 | +0.48 (+2.89%) | 11,110,488 |
| 13 Nov 2020 | CNY | 17.35 | 17.46 | 16.33 | 16.63 | 16.63 | -0.72 (-4.15%) | 14,357,937 |
| 12 Nov 2020 | CNY | 17.78 | 17.96 | 17.27 | 17.35 | 17.35 | -0.33 (-1.87%) | 6,650,495 |
| 11 Nov 2020 | CNY | 18.29 | 18.33 | 17.65 | 17.68 | 17.68 | -0.47 (-2.59%) | 6,869,890 |
| 10 Nov 2020 | CNY | 18.3 | 18.49 | 17.76 | 18.15 | 18.15 | +0.03 (+0.17%) | 6,765,908 |
| 9 Nov 2020 | CNY | 17.8 | 18.36 | 17.76 | 18.12 | 18.12 | +0.25 (+1.40%) | 8,999,982 |
| 6 Nov 2020 | CNY | 17.83 | 18.15 | 17.68 | 17.87 | 17.87 | -0.02 (-0.11%) | 6,277,835 |
| 5 Nov 2020 | CNY | 18.22 | 18.33 | 17.46 | 17.89 | 17.89 | -0.18 (-1.00%) | 8,552,417 |
| 4 Nov 2020 | CNY | 18.33 | 18.46 | 17.91 | 18.07 | 18.07 | -0.25 (-1.36%) | 5,097,322 |
| 3 Nov 2020 | CNY | 17.69 | 18.39 | 17.42 | 18.32 | 18.32 | +0.92 (+5.29%) | 7,333,254 |
| 2 Nov 2020 | CNY | 17.7 | 18.45 | 17.13 | 17.4 | 17.4 | -1.06 (-5.74%) | 10,416,313 |
| 30 Oct 2020 | CNY | 18.01 | 18.83 | 18.01 | 18.46 | 18.46 | +0.07 (+0.38%) | 10,426,634 |
| 29 Oct 2020 | CNY | 18.06 | 18.8 | 16.42 | 18.39 | 18.39 | -0.44 (-2.34%) | 26,679,779 |
| 28 Oct 2020 | CNY | 19.3 | 19.43 | 18.43 | 18.83 | 18.83 | -0.55 (-2.84%) | 8,510,675 |
| 27 Oct 2020 | CNY | 19.51 | 19.6 | 19.1 | 19.38 | 19.38 | -0.25 (-1.27%) | 5,080,772 |
| 26 Oct 2020 | CNY | 19.31 | 19.63 | 19.11 | 19.63 | 19.63 | +0.22 (+1.13%) | 3,616,546 |
| 23 Oct 2020 | CNY | 19.87 | 19.93 | 19.37 | 19.41 | 19.41 | -0.38 (-1.92%) | 3,304,079 |
| 22 Oct 2020 | CNY | 20.08 | 20.17 | 19.69 | 19.79 | 19.79 | -0.3 (-1.49%) | 3,906,725 |
| 21 Oct 2020 | CNY | 20.37 | 20.56 | 19.9 | 20.09 | 20.09 | -0.35 (-1.71%) | 7,477,846 |
| 20 Oct 2020 | CNY | 20.36 | 20.5 | 20.01 | 20.44 | 20.44 | -0.11 (-0.54%) | 6,497,521 |
| 19 Oct 2020 | CNY | 20.79 | 21.09 | 20.51 | 20.55 | 20.55 | -0.17 (-0.82%) | 4,294,009 |
| 16 Oct 2020 | CNY | 21.11 | 21.26 | 20.6 | 20.72 | 20.72 | -0.37 (-1.75%) | 6,337,546 |
