| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2020 | CNY | 19.1267 | 19.6667 | 18.8067 | 19.44 | 19.44 | +0.04 (+0.21%) | 8,494,279 |
| 17 Nov 2020 | CNY | 19.5133 | 20.2 | 19 | 19.4 | 19.4 | +0.2 (+1.04%) | 16,349,229 |
| 16 Nov 2020 | CNY | 18.5667 | 19.2333 | 18.3 | 19.2 | 19.2 | +0.647 (+3.49%) | 12,793,050 |
| 13 Nov 2020 | CNY | 18.2 | 18.5533 | 18.0133 | 18.5533 | 18.5533 | +0.52 (+2.88%) | 8,488,458 |
| 12 Nov 2020 | CNY | 17.9667 | 18.2133 | 17.8733 | 18.0333 | 18.0333 | +0.08 (+0.45%) | 5,458,971 |
| 11 Nov 2020 | CNY | 17.8467 | 18.2667 | 17.7067 | 17.9533 | 17.9533 | -0.013 (-0.07%) | 5,386,563 |
| 10 Nov 2020 | CNY | 18.2 | 18.2 | 17.7333 | 17.9667 | 17.9667 | -0.247 (-1.35%) | 6,349,861 |
| 9 Nov 2020 | CNY | 18 | 18.42 | 17.5867 | 18.2133 | 18.2133 | +0.147 (+0.81%) | 13,955,076 |
| 6 Nov 2020 | CNY | 19.0533 | 19.0667 | 18.0533 | 18.0667 | 18.0667 | -1.253 (-6.49%) | 17,144,754 |
| 5 Nov 2020 | CNY | 19.26 | 20 | 18.9467 | 19.32 | 19.32 | -0.08 (-0.41%) | 18,593,859 |
| 4 Nov 2020 | CNY | 18.1867 | 19.44 | 18.0133 | 19.4 | 19.4 | +1.1 (+6.01%) | 25,233,804 |
| 3 Nov 2020 | CNY | 18.8067 | 18.8267 | 17.7333 | 18.3 | 18.3 | -0.32 (-1.72%) | 14,414,410 |
| 2 Nov 2020 | CNY | 17.98 | 18.7 | 17.6667 | 18.62 | 18.62 | +0.687 (+3.83%) | 17,132,868 |
| 30 Oct 2020 | CNY | 17.9867 | 18.3333 | 17.6333 | 17.9333 | 17.9333 | -0.033 (-0.19%) | 8,548,200 |
| 29 Oct 2020 | CNY | 17.3467 | 18.2 | 17.0733 | 17.9667 | 17.9667 | +0.293 (+1.66%) | 9,614,775 |
| 28 Oct 2020 | CNY | 18 | 18.14 | 17.5733 | 17.6733 | 17.6733 | -0.273 (-1.52%) | 6,722,653 |
| 27 Oct 2020 | CNY | 17.9067 | 18.1867 | 17.32 | 17.9467 | 17.9467 | -0.073 (-0.41%) | 6,413,155 |
| 26 Oct 2020 | CNY | 17.84 | 18.1867 | 17.5733 | 18.02 | 18.02 | +0.273 (+1.54%) | 6,183,136 |
| 23 Oct 2020 | CNY | 17.7267 | 18.2333 | 17.52 | 17.7467 | 17.7467 | -0.12 (-0.67%) | 11,060,655 |
| 22 Oct 2020 | CNY | 18.7267 | 18.82 | 17.6667 | 17.8667 | 17.8667 | -0.8 (-4.29%) | 15,336,750 |
| 21 Oct 2020 | CNY | 18.2667 | 18.7267 | 17.9267 | 18.6667 | 18.6667 | +0.42 (+2.30%) | 10,537,050 |
| 20 Oct 2020 | CNY | 18.02 | 18.2733 | 17.6867 | 18.2467 | 18.2467 | +0.32 (+1.79%) | 7,567,113 |
| 19 Oct 2020 | CNY | 18.28 | 18.5133 | 17.9 | 17.9267 | 17.9267 | -0.4 (-2.18%) | 8,819,100 |
| 16 Oct 2020 | CNY | 17.4867 | 18.64 | 17.4 | 18.3267 | 18.3267 | +0.187 (+1.03%) | 12,479,700 |
| 15 Oct 2020 | CNY | 18.68 | 19.0333 | 18.04 | 18.14 | 18.14 | +0.04 (+0.22%) | 15,976,032 |
| 14 Oct 2020 | CNY | 18.1267 | 19.1333 | 17.8333 | 18.1 | 18.1 | -0.073 (-0.40%) | 16,405,713 |
| 13 Oct 2020 | CNY | 18 | 18.5 | 17.72 | 18.1733 | 18.1733 | -0.12 (-0.66%) | 15,560,700 |
| 12 Oct 2020 | CNY | 17.5933 | 18.6533 | 17.0133 | 18.2933 | 18.2933 | +1.307 (+7.69%) | 21,362,722 |
| 9 Oct 2020 | CNY | 16.2733 | 17.1067 | 16.2467 | 16.9867 | 16.9867 | +0.787 (+4.86%) | 10,606,347 |
| 30 Sep 2020 | CNY | 16.1667 | 16.6267 | 16.0667 | 16.2 | 16.2 | +0.08 (+0.50%) | 6,661,863 |
