| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 18.36 | 19.15 | 18.23 | 18.58 | 18.58 | +0.22 (+1.20%) | 1,610,000 |
| 30 Nov 2020 | CNY | 18.75 | 18.94 | 18.3 | 18.36 | 18.36 | -0.49 (-2.60%) | 1,571,100 |
| 27 Nov 2020 | CNY | 18.1 | 19.28 | 17.92 | 18.85 | 18.85 | +0.83 (+4.61%) | 2,219,766 |
| 26 Nov 2020 | CNY | 18 | 18.25 | 17.94 | 18.02 | 18.02 | +0.01 (+0.06%) | 962,200 |
| 25 Nov 2020 | CNY | 18.01 | 18.17 | 18.01 | 18.01 | 18.01 | 0.0 (0.0%) | 475,500 |
| 24 Nov 2020 | CNY | 18.38 | 18.38 | 17.97 | 18.01 | 18.01 | -0.18 (-0.99%) | 498,911 |
| 23 Nov 2020 | CNY | 17.86 | 18.48 | 17.63 | 18.19 | 18.19 | +0.54 (+3.06%) | 1,278,501 |
| 20 Nov 2020 | CNY | 17.88 | 17.96 | 17.4 | 17.65 | 17.65 | -0.23 (-1.29%) | 790,470 |
| 19 Nov 2020 | CNY | 17.65 | 17.96 | 17.52 | 17.88 | 17.88 | +0.23 (+1.30%) | 677,500 |
| 18 Nov 2020 | CNY | 17.62 | 17.9 | 17.51 | 17.65 | 17.65 | +0.03 (+0.17%) | 586,706 |
| 17 Nov 2020 | CNY | 17.32 | 17.8 | 17.32 | 17.62 | 17.62 | +0.17 (+0.97%) | 1,321,507 |
| 16 Nov 2020 | CNY | 17.2 | 17.56 | 17.16 | 17.45 | 17.45 | +0.32 (+1.87%) | 830,972 |
| 13 Nov 2020 | CNY | 17.05 | 17.2 | 16.93 | 17.13 | 17.13 | +0.08 (+0.47%) | 317,801 |
| 12 Nov 2020 | CNY | 17.21 | 17.21 | 16.89 | 17.05 | 17.05 | -0.17 (-0.99%) | 421,654 |
| 11 Nov 2020 | CNY | 17.5 | 17.56 | 17.11 | 17.22 | 17.22 | -0.28 (-1.60%) | 660,311 |
| 10 Nov 2020 | CNY | 17.67 | 17.8 | 17.44 | 17.5 | 17.5 | -0.17 (-0.96%) | 587,000 |
| 9 Nov 2020 | CNY | 17.69 | 17.76 | 17.55 | 17.67 | 17.67 | -0.03 (-0.17%) | 981,200 |
| 6 Nov 2020 | CNY | 17.29 | 17.88 | 17.16 | 17.7 | 17.7 | +0.41 (+2.37%) | 1,151,700 |
| 5 Nov 2020 | CNY | 17.02 | 17.31 | 17.02 | 17.29 | 17.29 | +0.29 (+1.71%) | 539,301 |
| 4 Nov 2020 | CNY | 16.96 | 17.05 | 16.77 | 17 | 17 | -0.07 (-0.41%) | 448,900 |
| 3 Nov 2020 | CNY | 16.89 | 17.12 | 16.84 | 17.07 | 17.07 | +0.09 (+0.53%) | 812,000 |
| 2 Nov 2020 | CNY | 16.77 | 17.19 | 16.52 | 16.98 | 16.98 | +0.11 (+0.65%) | 673,300 |
| 30 Oct 2020 | CNY | 16.87 | 17.3 | 16.75 | 16.87 | 16.87 | -0.12 (-0.71%) | 923,911 |
| 29 Oct 2020 | CNY | 16.89 | 17.09 | 16.61 | 16.99 | 16.99 | +0.07 (+0.41%) | 594,464 |
| 28 Oct 2020 | CNY | 17.12 | 17.29 | 16.66 | 16.92 | 16.92 | -0.18 (-1.05%) | 550,805 |
| 27 Oct 2020 | CNY | 17.26 | 17.43 | 17.05 | 17.1 | 17.1 | -0.19 (-1.10%) | 642,678 |
| 26 Oct 2020 | CNY | 17.64 | 17.67 | 17.18 | 17.29 | 17.29 | -0.51 (-2.87%) | 894,880 |
| 23 Oct 2020 | CNY | 18.01 | 18.11 | 17.69 | 17.8 | 17.8 | -0.37 (-2.04%) | 597,490 |
| 22 Oct 2020 | CNY | 17.96 | 18.22 | 17.71 | 18.17 | 18.17 | +0.11 (+0.61%) | 451,173 |
| 21 Oct 2020 | CNY | 17.91 | 18.35 | 17.91 | 18.06 | 18.06 | -0.02 (-0.11%) | 519,301 |
