| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 16.66 | 16.9 | 16.56 | 16.82 | 16.82 | +0.12 (+0.72%) | 2,043,900 |
| 19 Nov 2020 | CNY | 16.62 | 16.85 | 16.5 | 16.7 | 16.7 | 0.0 (0.0%) | 1,746,000 |
| 18 Nov 2020 | CNY | 16.65 | 16.92 | 16.52 | 16.7 | 16.7 | +0.08 (+0.48%) | 2,217,900 |
| 17 Nov 2020 | CNY | 16.63 | 16.75 | 16.4 | 16.62 | 16.62 | -0.16 (-0.95%) | 2,077,298 |
| 16 Nov 2020 | CNY | 16.39 | 16.87 | 16.3 | 16.78 | 16.78 | +0.38 (+2.32%) | 3,039,200 |
| 13 Nov 2020 | CNY | 16.3 | 16.51 | 16.21 | 16.4 | 16.4 | +0.06 (+0.37%) | 1,112,198 |
| 12 Nov 2020 | CNY | 16.56 | 16.56 | 16.25 | 16.34 | 16.34 | -0.14 (-0.85%) | 1,342,400 |
| 11 Nov 2020 | CNY | 16.44 | 16.9 | 16.35 | 16.48 | 16.48 | +0.06 (+0.37%) | 1,939,900 |
| 10 Nov 2020 | CNY | 16.55 | 16.72 | 16.33 | 16.42 | 16.42 | -0.12 (-0.73%) | 1,517,800 |
| 9 Nov 2020 | CNY | 16.12 | 16.71 | 16.12 | 16.54 | 16.54 | +0.42 (+2.61%) | 2,420,400 |
| 6 Nov 2020 | CNY | 16.34 | 16.34 | 16.07 | 16.12 | 16.12 | -0.17 (-1.04%) | 805,100 |
| 5 Nov 2020 | CNY | 16.22 | 16.33 | 16.04 | 16.29 | 16.29 | +0.16 (+0.99%) | 1,384,100 |
| 4 Nov 2020 | CNY | 16.29 | 16.29 | 15.95 | 16.13 | 16.13 | +0.01 (+0.06%) | 1,036,836 |
| 3 Nov 2020 | CNY | 15.83 | 16.21 | 15.71 | 16.12 | 16.12 | +0.41 (+2.61%) | 1,589,599 |
| 2 Nov 2020 | CNY | 15.76 | 15.96 | 15.65 | 15.71 | 15.71 | +0.14 (+0.90%) | 1,061,800 |
| 30 Oct 2020 | CNY | 16.02 | 16.09 | 15.55 | 15.57 | 15.57 | -0.45 (-2.81%) | 1,445,200 |
| 29 Oct 2020 | CNY | 15.98 | 16.15 | 15.96 | 16.02 | 16.02 | -0.12 (-0.74%) | 964,058 |
| 28 Oct 2020 | CNY | 16.19 | 16.22 | 15.92 | 16.14 | 16.14 | -0.05 (-0.31%) | 1,080,687 |
| 27 Oct 2020 | CNY | 16.29 | 16.29 | 16.08 | 16.19 | 16.19 | -0.09 (-0.55%) | 970,200 |
| 26 Oct 2020 | CNY | 16.4 | 16.4 | 16.14 | 16.28 | 16.28 | -0.03 (-0.18%) | 1,029,888 |
| 23 Oct 2020 | CNY | 16.6 | 16.76 | 16.26 | 16.31 | 16.31 | -0.29 (-1.75%) | 1,647,694 |
| 22 Oct 2020 | CNY | 16.72 | 16.75 | 16.46 | 16.6 | 16.6 | -0.22 (-1.31%) | 1,572,899 |
| 21 Oct 2020 | CNY | 16.52 | 16.84 | 16.5 | 16.82 | 16.82 | +0.23 (+1.39%) | 2,109,800 |
| 20 Oct 2020 | CNY | 16.42 | 16.69 | 16.38 | 16.59 | 16.59 | -0.03 (-0.18%) | 1,510,916 |
| 19 Oct 2020 | CNY | 16.58 | 16.75 | 16.58 | 16.62 | 16.62 | -0.01 (-0.06%) | 1,038,000 |
| 16 Oct 2020 | CNY | 16.82 | 16.83 | 16.51 | 16.63 | 16.63 | -0.17 (-1.01%) | 1,614,100 |
| 15 Oct 2020 | CNY | 16.59 | 16.96 | 16.59 | 16.8 | 16.8 | +0.15 (+0.90%) | 2,031,600 |
| 14 Oct 2020 | CNY | 16.9 | 16.93 | 16.6 | 16.65 | 16.65 | -0.3 (-1.77%) | 2,237,228 |
| 13 Oct 2020 | CNY | 16.9 | 17.08 | 16.77 | 16.95 | 16.95 | +0.09 (+0.53%) | 2,553,000 |
| 12 Oct 2020 | CNY | 16.67 | 16.94 | 16.53 | 16.86 | 16.86 | +0.35 (+2.12%) | 3,056,983 |
