| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 20.5858 | 21.5976 | 20.3669 | 21.3314 | 21.3314 | +0.988 (+4.86%) | 5,127,272 |
| 23 Nov 2020 | CNY | 20.355 | 20.7574 | 20.1361 | 20.3432 | 20.3432 | -0.136 (-0.66%) | 2,684,000 |
| 20 Nov 2020 | CNY | 20.9763 | 21.0828 | 20.2899 | 20.4793 | 20.4793 | -0.32 (-1.54%) | 3,521,115 |
| 19 Nov 2020 | CNY | 21.0592 | 21.2308 | 20.5385 | 20.7988 | 20.7988 | -0.432 (-2.03%) | 3,182,608 |
| 18 Nov 2020 | CNY | 21.5976 | 22.2899 | 20.0059 | 21.2308 | 21.2308 | -0.592 (-2.71%) | 5,764,666 |
| 17 Nov 2020 | CNY | 22.1834 | 22.6331 | 21.2485 | 21.8225 | 21.8225 | -0.177 (-0.81%) | 5,752,863 |
| 16 Nov 2020 | CNY | 21.1243 | 22 | 20.7101 | 22 | 22 | +0.852 (+4.03%) | 5,383,178 |
| 13 Nov 2020 | CNY | 20.5858 | 21.4734 | 20.4615 | 21.1479 | 21.1479 | +0.639 (+3.12%) | 4,374,046 |
| 12 Nov 2020 | CNY | 20.4438 | 20.9112 | 20.1775 | 20.5089 | 20.5089 | +0.095 (+0.46%) | 3,164,525 |
| 11 Nov 2020 | CNY | 20.5917 | 21.5444 | 20.2781 | 20.4142 | 20.4142 | -1.272 (-5.87%) | 5,825,095 |
| 10 Nov 2020 | CNY | 21.2308 | 23.3728 | 21.0237 | 21.6864 | 21.6864 | +0.817 (+3.91%) | 8,142,053 |
| 9 Nov 2020 | CNY | 20.8876 | 21.2426 | 20.4142 | 20.8698 | 20.8698 | -0.13 (-0.62%) | 4,306,986 |
| 6 Nov 2020 | CNY | 20.4142 | 21.0828 | 19.8757 | 21 | 21 | +0.515 (+2.51%) | 6,232,667 |
| 5 Nov 2020 | CNY | 19.9586 | 20.5858 | 19.9586 | 20.4852 | 20.4852 | +0.219 (+1.08%) | 5,521,698 |
| 4 Nov 2020 | CNY | 18.7101 | 20.645 | 18.6686 | 20.2663 | 20.2663 | +1.621 (+8.70%) | 8,139,765 |
| 3 Nov 2020 | CNY | 18.1183 | 18.6568 | 18.1183 | 18.645 | 18.645 | +0.568 (+3.14%) | 2,747,020 |
| 2 Nov 2020 | CNY | 17.6391 | 18.1953 | 17.6213 | 18.0769 | 18.0769 | +0.426 (+2.41%) | 2,142,920 |
| 30 Oct 2020 | CNY | 18.0947 | 18.4615 | 17.6213 | 17.6509 | 17.6509 | -0.55 (-3.02%) | 3,061,418 |
| 29 Oct 2020 | CNY | 18.1657 | 18.5503 | 17.9763 | 18.2012 | 18.2012 | -0.385 (-2.07%) | 2,719,989 |
| 28 Oct 2020 | CNY | 18.7929 | 19.1716 | 18.355 | 18.5858 | 18.5858 | -0.213 (-1.13%) | 3,974,580 |
| 27 Oct 2020 | CNY | 19.9467 | 20.2071 | 18.5681 | 18.7988 | 18.7988 | -2.154 (-10.28%) | 8,381,162 |
| 26 Oct 2020 | CNY | 20.1361 | 21.1302 | 19.8935 | 20.9527 | 20.9527 | +0.586 (+2.88%) | 5,648,118 |
| 23 Oct 2020 | CNY | 20.2544 | 22.1302 | 19.7692 | 20.3669 | 20.3669 | -0.006 (-0.03%) | 8,868,498 |
| 22 Oct 2020 | CNY | 20.0947 | 20.6805 | 19.574 | 20.3728 | 20.3728 | +0.42 (+2.11%) | 4,421,038 |
| 21 Oct 2020 | CNY | 20.9053 | 20.9053 | 19.8284 | 19.9527 | 19.9527 | -0.639 (-3.10%) | 4,580,006 |
| 20 Oct 2020 | CNY | 20.5917 | 20.9704 | 20.2012 | 20.5917 | 20.5917 | 0.0 (0.0%) | 4,260,958 |
| 19 Oct 2020 | CNY | 20.1183 | 20.8639 | 19.7101 | 20.5917 | 20.5917 | +0.645 (+3.23%) | 5,271,302 |
| 16 Oct 2020 | CNY | 19.5858 | 20.5681 | 19.574 | 19.9467 | 19.9467 | -0.018 (-0.09%) | 3,342,867 |
| 15 Oct 2020 | CNY | 19.8757 | 20.1183 | 19.6036 | 19.9645 | 19.9645 | -0.13 (-0.65%) | 3,175,008 |
| 14 Oct 2020 | CNY | 19.5266 | 20.5207 | 19.4142 | 20.0947 | 20.0947 | +0.331 (+1.68%) | 4,907,078 |
