| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 16.65 | 16.9 | 16.38 | 16.4 | 16.4 | -0.47 (-2.79%) | 3,056,499 |
| 23 Nov 2020 | CNY | 16.84 | 16.93 | 16.48 | 16.87 | 16.87 | +0.16 (+0.96%) | 3,330,614 |
| 20 Nov 2020 | CNY | 16.85 | 16.89 | 16.61 | 16.71 | 16.71 | -0.07 (-0.42%) | 2,347,995 |
| 19 Nov 2020 | CNY | 16.53 | 16.88 | 16.4 | 16.78 | 16.78 | +0.16 (+0.96%) | 2,715,500 |
| 18 Nov 2020 | CNY | 16.28 | 16.66 | 16.28 | 16.62 | 16.62 | +0.19 (+1.16%) | 2,799,719 |
| 17 Nov 2020 | CNY | 16.71 | 16.86 | 16.25 | 16.43 | 16.43 | -0.38 (-2.26%) | 3,230,319 |
| 16 Nov 2020 | CNY | 17.12 | 17.19 | 16.72 | 16.81 | 16.81 | -0.27 (-1.58%) | 2,956,496 |
| 13 Nov 2020 | CNY | 17.05 | 17.08 | 16.6 | 17.08 | 17.08 | +0.06 (+0.35%) | 2,453,200 |
| 12 Nov 2020 | CNY | 16.94 | 17.24 | 16.92 | 17.02 | 17.02 | +0.07 (+0.41%) | 3,102,600 |
| 11 Nov 2020 | CNY | 17.53 | 17.67 | 16.82 | 16.95 | 16.95 | -0.72 (-4.07%) | 5,221,000 |
| 10 Nov 2020 | CNY | 17.81 | 17.97 | 17.45 | 17.67 | 17.67 | -0.13 (-0.73%) | 4,705,439 |
| 9 Nov 2020 | CNY | 17.33 | 17.86 | 17.33 | 17.8 | 17.8 | +0.47 (+2.71%) | 5,613,719 |
| 6 Nov 2020 | CNY | 18.25 | 18.25 | 17.33 | 17.33 | 17.33 | -0.99 (-5.40%) | 7,099,219 |
| 5 Nov 2020 | CNY | 18.25 | 18.39 | 17.95 | 18.32 | 18.32 | +0.05 (+0.27%) | 6,825,700 |
| 4 Nov 2020 | CNY | 18.09 | 18.48 | 17.71 | 18.27 | 18.27 | +0.24 (+1.33%) | 7,896,319 |
| 3 Nov 2020 | CNY | 17.7 | 18.1 | 17.55 | 18.03 | 18.03 | +0.18 (+1.01%) | 8,065,119 |
| 2 Nov 2020 | CNY | 17.6 | 17.85 | 17.25 | 17.85 | 17.85 | +0.19 (+1.08%) | 6,807,419 |
| 30 Oct 2020 | CNY | 18.14 | 18.54 | 17.49 | 17.66 | 17.66 | -0.76 (-4.13%) | 10,410,099 |
| 29 Oct 2020 | CNY | 18.41 | 18.66 | 18.09 | 18.42 | 18.42 | -0.52 (-2.75%) | 10,846,770 |
| 28 Oct 2020 | CNY | 19.45 | 19.65 | 18.7 | 18.94 | 18.94 | -0.54 (-2.77%) | 13,363,610 |
| 27 Oct 2020 | CNY | 20.13 | 21.18 | 19.22 | 19.48 | 19.48 | -1.24 (-5.98%) | 20,626,909 |
| 26 Oct 2020 | CNY | 21.94 | 21.94 | 20.32 | 20.72 | 20.72 | -1.22 (-5.56%) | 29,125,750 |
| 23 Oct 2020 | CNY | 19 | 21.94 | 19 | 21.94 | 21.94 | +3.66 (+20.02%) | 15,555,109 |
| 22 Oct 2020 | CNY | 17.77 | 18.5 | 17.33 | 18.28 | 18.28 | +0.67 (+3.80%) | 9,240,100 |
| 21 Oct 2020 | CNY | 17.84 | 18.17 | 17.5 | 17.61 | 17.61 | -0.22 (-1.23%) | 5,946,070 |
| 20 Oct 2020 | CNY | 17.34 | 17.97 | 17.17 | 17.83 | 17.83 | +0.56 (+3.24%) | 5,641,468 |
| 19 Oct 2020 | CNY | 17.56 | 17.68 | 17.1 | 17.27 | 17.27 | -0.24 (-1.37%) | 3,116,000 |
| 16 Oct 2020 | CNY | 17.45 | 17.57 | 17 | 17.51 | 17.51 | +0.21 (+1.21%) | 4,101,938 |
| 15 Oct 2020 | CNY | 17.08 | 17.44 | 16.8 | 17.3 | 17.3 | +0.33 (+1.94%) | 3,671,800 |
| 14 Oct 2020 | CNY | 17.24 | 17.24 | 16.89 | 16.97 | 16.97 | -0.27 (-1.57%) | 2,286,676 |
