| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 16.92 | 16.95 | 16.65 | 16.68 | 16.68 | -0.32 (-1.88%) | 6,699,325 |
| 27 Nov 2020 | CNY | 16.99 | 17.19 | 16.75 | 17 | 17 | +0.02 (+0.12%) | 4,680,654 |
| 26 Nov 2020 | CNY | 16.65 | 17.39 | 16.4 | 16.98 | 16.98 | +0.22 (+1.31%) | 11,209,923 |
| 25 Nov 2020 | CNY | 17.21 | 17.22 | 16.75 | 16.76 | 16.76 | -0.49 (-2.84%) | 10,516,511 |
| 24 Nov 2020 | CNY | 17.54 | 17.54 | 17.16 | 17.25 | 17.25 | -0.04 (-0.23%) | 6,785,167 |
| 23 Nov 2020 | CNY | 16.51 | 17.83 | 16.5 | 17.29 | 17.29 | +0.69 (+4.16%) | 20,093,618 |
| 20 Nov 2020 | CNY | 16.49 | 16.65 | 16.4 | 16.6 | 16.6 | +0.14 (+0.85%) | 6,604,492 |
| 19 Nov 2020 | CNY | 16.35 | 16.51 | 16.27 | 16.46 | 16.46 | +0.1 (+0.61%) | 5,686,583 |
| 18 Nov 2020 | CNY | 16.35 | 16.48 | 16.27 | 16.36 | 16.36 | +0.06 (+0.37%) | 4,555,786 |
| 17 Nov 2020 | CNY | 16.42 | 16.59 | 16.22 | 16.3 | 16.3 | -0.11 (-0.67%) | 10,009,009 |
| 16 Nov 2020 | CNY | 16.2 | 16.55 | 16.1 | 16.41 | 16.41 | +0.1 (+0.61%) | 7,403,182 |
| 13 Nov 2020 | CNY | 15.89 | 16.38 | 15.73 | 16.31 | 16.31 | +0.3 (+1.87%) | 8,615,988 |
| 12 Nov 2020 | CNY | 16.01 | 16.14 | 15.88 | 16.01 | 16.01 | -0.06 (-0.37%) | 5,664,149 |
| 11 Nov 2020 | CNY | 15.96 | 16.07 | 15.61 | 16.07 | 16.07 | +0.09 (+0.56%) | 8,510,693 |
| 10 Nov 2020 | CNY | 16.4 | 16.7 | 15.86 | 15.98 | 15.98 | -0.3 (-1.84%) | 11,931,532 |
| 9 Nov 2020 | CNY | 16.06 | 16.43 | 16.03 | 16.28 | 16.28 | +0.22 (+1.37%) | 8,050,554 |
| 6 Nov 2020 | CNY | 16.43 | 16.43 | 15.85 | 16.06 | 16.06 | -0.33 (-2.01%) | 8,633,654 |
| 5 Nov 2020 | CNY | 16.58 | 16.6 | 16.34 | 16.39 | 16.39 | +0.06 (+0.37%) | 5,463,628 |
| 4 Nov 2020 | CNY | 16.44 | 16.63 | 16.29 | 16.33 | 16.33 | +0.02 (+0.12%) | 6,300,234 |
| 3 Nov 2020 | CNY | 15.64 | 16.39 | 15.58 | 16.31 | 16.31 | +0.68 (+4.35%) | 9,419,327 |
| 2 Nov 2020 | CNY | 16.25 | 16.29 | 15.52 | 15.63 | 15.63 | -0.64 (-3.93%) | 12,729,217 |
| 30 Oct 2020 | CNY | 16.67 | 16.79 | 16.21 | 16.27 | 16.27 | -0.33 (-1.99%) | 8,196,928 |
| 29 Oct 2020 | CNY | 16.47 | 16.76 | 16.32 | 16.6 | 16.6 | -0.19 (-1.13%) | 9,560,589 |
| 28 Oct 2020 | CNY | 16.88 | 16.96 | 16.63 | 16.79 | 16.79 | -0.09 (-0.53%) | 6,670,571 |
| 27 Oct 2020 | CNY | 16.84 | 17.01 | 16.52 | 16.88 | 16.88 | +0.03 (+0.18%) | 6,238,037 |
| 26 Oct 2020 | CNY | 17.4 | 17.4 | 16.64 | 16.85 | 16.85 | -0.78 (-4.42%) | 13,077,644 |
| 23 Oct 2020 | CNY | 17.32 | 17.93 | 17.28 | 17.63 | 17.63 | +0.21 (+1.21%) | 13,753,697 |
| 22 Oct 2020 | CNY | 17.21 | 17.44 | 16.91 | 17.42 | 17.42 | +0.13 (+0.75%) | 7,256,149 |
| 21 Oct 2020 | CNY | 17.32 | 17.75 | 17.25 | 17.29 | 17.29 | +0.01 (+0.06%) | 9,113,022 |
| 20 Oct 2020 | CNY | 17.26 | 17.36 | 17.04 | 17.28 | 17.28 | -0.02 (-0.12%) | 5,198,974 |
