| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 16.72 | 16.94 | 16.5 | 16.65 | 16.65 | -0.08 (-0.48%) | 48,163,328 |
| 20 Nov 2020 | CNY | 16.59 | 16.85 | 16.48 | 16.73 | 16.73 | +0.19 (+1.15%) | 28,307,976 |
| 19 Nov 2020 | CNY | 16.68 | 16.68 | 16.25 | 16.54 | 16.54 | -0.23 (-1.37%) | 35,458,840 |
| 18 Nov 2020 | CNY | 17.31 | 17.37 | 16.64 | 16.77 | 16.77 | -0.48 (-2.78%) | 50,444,943 |
| 17 Nov 2020 | CNY | 17.3 | 17.35 | 16.93 | 17.25 | 17.25 | -0.15 (-0.86%) | 45,887,809 |
| 16 Nov 2020 | CNY | 16.76 | 17.5 | 16.51 | 17.4 | 17.4 | +0.77 (+4.63%) | 71,423,022 |
| 13 Nov 2020 | CNY | 16.95 | 16.96 | 16.36 | 16.63 | 16.63 | -0.45 (-2.63%) | 59,819,006 |
| 12 Nov 2020 | CNY | 15.94 | 17.38 | 15.85 | 17.08 | 17.08 | +1.14 (+7.15%) | 100,196,603 |
| 11 Nov 2020 | CNY | 15.87 | 16.36 | 15.87 | 15.94 | 15.94 | +0.13 (+0.82%) | 41,877,358 |
| 10 Nov 2020 | CNY | 16.18 | 16.21 | 15.6 | 15.81 | 15.81 | -0.53 (-3.24%) | 49,755,818 |
| 9 Nov 2020 | CNY | 16.18 | 16.65 | 16.13 | 16.34 | 16.34 | +0.36 (+2.25%) | 46,004,215 |
| 6 Nov 2020 | CNY | 16.27 | 16.29 | 15.77 | 15.98 | 15.98 | -0.26 (-1.60%) | 27,504,701 |
| 5 Nov 2020 | CNY | 16.05 | 16.38 | 16.03 | 16.24 | 16.24 | +0.28 (+1.75%) | 33,742,445 |
| 4 Nov 2020 | CNY | 15.94 | 16.23 | 15.83 | 15.96 | 15.96 | +0.12 (+0.76%) | 26,106,754 |
| 3 Nov 2020 | CNY | 15.96 | 16.02 | 15.74 | 15.84 | 15.84 | -0.05 (-0.31%) | 26,152,159 |
| 2 Nov 2020 | CNY | 15.21 | 16 | 15.13 | 15.89 | 15.89 | +0.64 (+4.20%) | 46,255,010 |
| 30 Oct 2020 | CNY | 15.96 | 15.98 | 15.18 | 15.25 | 15.25 | -0.63 (-3.97%) | 48,687,250 |
| 29 Oct 2020 | CNY | 15.86 | 15.99 | 15.66 | 15.88 | 15.88 | -0.18 (-1.12%) | 33,141,557 |
| 28 Oct 2020 | CNY | 15.88 | 16.22 | 15.74 | 16.06 | 16.06 | +0.24 (+1.52%) | 40,346,268 |
| 27 Oct 2020 | CNY | 15.87 | 16.03 | 15.64 | 15.82 | 15.82 | -0.11 (-0.69%) | 25,725,314 |
| 26 Oct 2020 | CNY | 15.98 | 16.1 | 15.72 | 15.93 | 15.93 | -0.07 (-0.44%) | 21,598,094 |
| 23 Oct 2020 | CNY | 16.18 | 16.32 | 15.95 | 16 | 16 | -0.13 (-0.81%) | 22,758,536 |
| 22 Oct 2020 | CNY | 16.17 | 16.27 | 15.9 | 16.13 | 16.13 | -0.06 (-0.37%) | 25,264,446 |
| 21 Oct 2020 | CNY | 16.6 | 16.64 | 16.03 | 16.19 | 16.19 | -0.49 (-2.94%) | 31,840,249 |
| 20 Oct 2020 | CNY | 16.58 | 16.74 | 16.26 | 16.68 | 16.68 | +0.15 (+0.91%) | 23,976,596 |
| 19 Oct 2020 | CNY | 16.92 | 17 | 16.48 | 16.53 | 16.53 | -0.37 (-2.19%) | 34,661,518 |
| 16 Oct 2020 | CNY | 16.7 | 17.1 | 16.7 | 16.9 | 16.9 | -0.12 (-0.71%) | 41,275,021 |
| 15 Oct 2020 | CNY | 18.4 | 18.41 | 16.65 | 17.02 | 17.02 | -1.07 (-5.91%) | 106,039,278 |
| 14 Oct 2020 | CNY | 18.13 | 18.75 | 17.89 | 18.09 | 18.09 | +0.04 (+0.22%) | 80,000,042 |
| 13 Oct 2020 | CNY | 17.98 | 18.13 | 17.68 | 18.05 | 18.05 | +0.22 (+1.23%) | 50,869,249 |
