| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 17.55 | 17.85 | 17.51 | 17.73 | 17.73 | +0.14 (+0.80%) | 7,014,343 |
| 30 Nov 2020 | CNY | 17.57 | 17.71 | 17.5 | 17.59 | 17.59 | -0.1 (-0.57%) | 8,884,752 |
| 27 Nov 2020 | CNY | 17.68 | 17.89 | 17.58 | 17.69 | 17.69 | +0.01 (+0.06%) | 5,824,301 |
| 26 Nov 2020 | CNY | 17.85 | 17.87 | 17.65 | 17.68 | 17.68 | -0.19 (-1.06%) | 4,972,118 |
| 25 Nov 2020 | CNY | 17.81 | 18.04 | 17.71 | 17.87 | 17.87 | +0.13 (+0.73%) | 5,413,051 |
| 24 Nov 2020 | CNY | 17.94 | 18.08 | 17.71 | 17.74 | 17.74 | -0.22 (-1.22%) | 4,965,026 |
| 23 Nov 2020 | CNY | 18.23 | 18.25 | 17.77 | 17.96 | 17.96 | -0.31 (-1.70%) | 8,577,111 |
| 20 Nov 2020 | CNY | 18.26 | 18.35 | 18.12 | 18.27 | 18.27 | -0.05 (-0.27%) | 4,469,543 |
| 19 Nov 2020 | CNY | 18.3 | 18.4 | 17.99 | 18.32 | 18.32 | +0.17 (+0.94%) | 7,190,365 |
| 18 Nov 2020 | CNY | 18.38 | 18.46 | 17.95 | 18.15 | 18.15 | -0.28 (-1.52%) | 11,627,278 |
| 17 Nov 2020 | CNY | 18.67 | 18.74 | 18.29 | 18.43 | 18.43 | -0.17 (-0.91%) | 10,203,007 |
| 16 Nov 2020 | CNY | 18.48 | 18.99 | 18.44 | 18.6 | 18.6 | +0.17 (+0.92%) | 14,485,881 |
| 13 Nov 2020 | CNY | 18.09 | 18.45 | 18.09 | 18.43 | 18.43 | +0.38 (+2.11%) | 9,104,983 |
| 12 Nov 2020 | CNY | 18.13 | 18.16 | 17.87 | 18.05 | 18.05 | +0.08 (+0.45%) | 4,424,119 |
| 11 Nov 2020 | CNY | 18.07 | 18.24 | 17.92 | 17.97 | 17.97 | -0.16 (-0.88%) | 6,569,934 |
| 10 Nov 2020 | CNY | 18.55 | 18.66 | 18.11 | 18.13 | 18.13 | -0.35 (-1.89%) | 8,100,555 |
| 9 Nov 2020 | CNY | 18.29 | 18.69 | 18.11 | 18.48 | 18.48 | +0.24 (+1.32%) | 13,536,557 |
| 6 Nov 2020 | CNY | 17.75 | 18.67 | 17.54 | 18.24 | 18.24 | +0.49 (+2.76%) | 22,631,587 |
| 5 Nov 2020 | CNY | 17.78 | 17.85 | 17.63 | 17.75 | 17.75 | +0.09 (+0.51%) | 4,602,014 |
| 4 Nov 2020 | CNY | 17.97 | 17.97 | 17.5 | 17.66 | 17.66 | -0.34 (-1.89%) | 7,474,708 |
| 3 Nov 2020 | CNY | 17.99 | 18.1 | 17.61 | 18 | 18 | -0.04 (-0.22%) | 10,308,364 |
| 2 Nov 2020 | CNY | 18.2 | 18.25 | 17.61 | 18.04 | 18.04 | -0.12 (-0.66%) | 10,618,891 |
| 30 Oct 2020 | CNY | 18.15 | 18.39 | 17.99 | 18.16 | 18.16 | +0.03 (+0.17%) | 13,350,189 |
| 29 Oct 2020 | CNY | 18.09 | 18.35 | 17.95 | 18.13 | 18.13 | -0.13 (-0.71%) | 14,389,443 |
| 28 Oct 2020 | CNY | 18.41 | 18.6 | 18.15 | 18.26 | 18.26 | -0.25 (-1.35%) | 9,975,432 |
| 27 Oct 2020 | CNY | 18.1 | 18.67 | 18.05 | 18.51 | 18.51 | +0.51 (+2.83%) | 18,893,292 |
| 26 Oct 2020 | CNY | 17.83 | 18.03 | 17.46 | 18 | 18 | +0.03 (+0.17%) | 5,494,129 |
| 23 Oct 2020 | CNY | 17.8 | 18.08 | 17.8 | 17.97 | 17.97 | +0.07 (+0.39%) | 3,999,282 |
| 22 Oct 2020 | CNY | 17.93 | 18 | 17.67 | 17.9 | 17.9 | -0.07 (-0.39%) | 4,523,135 |
| 21 Oct 2020 | CNY | 17.77 | 18.13 | 17.62 | 17.97 | 17.97 | +0.24 (+1.35%) | 6,828,831 |
