| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 17 | 17.35 | 16.6 | 16.74 | 16.74 | -0.24 (-1.41%) | 9,432,351 |
| 20 Nov 2020 | CNY | 16.75 | 17.47 | 16.73 | 16.98 | 16.98 | +0.61 (+3.73%) | 13,821,245 |
| 19 Nov 2020 | CNY | 16.38 | 16.5 | 16.1 | 16.37 | 16.37 | -0.09 (-0.55%) | 5,819,980 |
| 18 Nov 2020 | CNY | 16.43 | 16.73 | 16.27 | 16.46 | 16.46 | -0.14 (-0.84%) | 6,521,037 |
| 17 Nov 2020 | CNY | 16.71 | 17.31 | 16.25 | 16.6 | 16.6 | -0.01 (-0.06%) | 11,253,672 |
| 16 Nov 2020 | CNY | 16.48 | 16.83 | 16.3 | 16.61 | 16.61 | +0.12 (+0.73%) | 7,992,375 |
| 13 Nov 2020 | CNY | 16.63 | 16.8 | 16.15 | 16.49 | 16.49 | -0.3 (-1.79%) | 9,725,556 |
| 12 Nov 2020 | CNY | 17.38 | 17.56 | 16.58 | 16.79 | 16.79 | -0.64 (-3.67%) | 13,056,832 |
| 11 Nov 2020 | CNY | 18.61 | 18.64 | 16.97 | 17.43 | 17.43 | -1.15 (-6.19%) | 16,425,391 |
| 10 Nov 2020 | CNY | 18.91 | 19 | 18.47 | 18.58 | 18.58 | -0.13 (-0.69%) | 8,103,700 |
| 9 Nov 2020 | CNY | 18.51 | 19 | 18.48 | 18.71 | 18.71 | +0.33 (+1.80%) | 8,576,853 |
| 6 Nov 2020 | CNY | 19.11 | 19.22 | 18.18 | 18.38 | 18.38 | -0.65 (-3.42%) | 8,967,301 |
| 5 Nov 2020 | CNY | 18.75 | 19.3 | 18.59 | 19.03 | 19.03 | +0.63 (+3.42%) | 9,937,944 |
| 4 Nov 2020 | CNY | 19.09 | 19.11 | 18.3 | 18.4 | 18.4 | -0.63 (-3.31%) | 9,266,182 |
| 3 Nov 2020 | CNY | 19.2 | 19.23 | 18.7 | 19.03 | 19.03 | +0.12 (+0.63%) | 8,432,971 |
| 2 Nov 2020 | CNY | 18.9 | 19.18 | 18.42 | 18.91 | 18.91 | +0.27 (+1.45%) | 9,605,411 |
| 30 Oct 2020 | CNY | 20 | 20.04 | 18.5 | 18.64 | 18.64 | -1.32 (-6.61%) | 13,194,951 |
| 29 Oct 2020 | CNY | 19.54 | 20.29 | 19.4 | 19.96 | 19.96 | -0.05 (-0.25%) | 9,463,800 |
| 28 Oct 2020 | CNY | 21 | 21.31 | 19.85 | 20.01 | 20.01 | -0.76 (-3.66%) | 14,543,917 |
| 27 Oct 2020 | CNY | 20.32 | 21.65 | 20.32 | 20.77 | 20.77 | +0.28 (+1.37%) | 15,371,190 |
| 26 Oct 2020 | CNY | 20.4 | 20.63 | 18.94 | 20.49 | 20.49 | -0.2 (-0.97%) | 15,241,918 |
| 23 Oct 2020 | CNY | 21.8 | 22.67 | 20.36 | 20.69 | 20.69 | -1.86 (-8.25%) | 22,460,791 |
| 22 Oct 2020 | CNY | 23 | 23.88 | 21.9 | 22.55 | 22.55 | +0.07 (+0.31%) | 29,310,161 |
| 21 Oct 2020 | CNY | 21 | 23.29 | 20.46 | 22.48 | 22.48 | +1.96 (+9.55%) | 27,346,835 |
| 20 Oct 2020 | CNY | 20.15 | 20.69 | 19.44 | 20.52 | 20.52 | +0.38 (+1.89%) | 10,490,986 |
| 19 Oct 2020 | CNY | 20.98 | 20.98 | 19.68 | 20.14 | 20.14 | -0.56 (-2.71%) | 12,561,979 |
| 16 Oct 2020 | CNY | 20.42 | 20.88 | 20.01 | 20.7 | 20.7 | +0.27 (+1.32%) | 8,170,570 |
| 15 Oct 2020 | CNY | 20.65 | 21.16 | 20.1 | 20.43 | 20.43 | -0.03 (-0.15%) | 8,631,461 |
| 14 Oct 2020 | CNY | 21 | 21.08 | 20.07 | 20.46 | 20.46 | -0.17 (-0.82%) | 9,591,850 |
| 13 Oct 2020 | CNY | 19.91 | 21.19 | 19.7 | 20.63 | 20.63 | +0.74 (+3.72%) | 16,678,501 |
