| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 16.49 | 16.86 | 16.1 | 16.4 | 16.4 | -0.13 (-0.79%) | 2,184,400 |
| 20 Nov 2020 | CNY | 16.39 | 16.82 | 16.21 | 16.53 | 16.53 | +0.16 (+0.98%) | 1,647,100 |
| 19 Nov 2020 | CNY | 16.45 | 16.45 | 16.15 | 16.37 | 16.37 | -0.01 (-0.06%) | 1,621,652 |
| 18 Nov 2020 | CNY | 16.57 | 16.74 | 16.16 | 16.38 | 16.38 | -0.24 (-1.44%) | 1,655,516 |
| 17 Nov 2020 | CNY | 16.3 | 16.66 | 16.15 | 16.62 | 16.62 | +0.37 (+2.28%) | 2,256,258 |
| 16 Nov 2020 | CNY | 16.45 | 16.45 | 16.11 | 16.25 | 16.25 | -0.21 (-1.28%) | 1,787,700 |
| 13 Nov 2020 | CNY | 16.62 | 16.9 | 16.26 | 16.46 | 16.46 | -0.24 (-1.44%) | 2,190,100 |
| 12 Nov 2020 | CNY | 16.38 | 16.98 | 16.18 | 16.7 | 16.7 | +0.48 (+2.96%) | 3,322,900 |
| 11 Nov 2020 | CNY | 16.55 | 16.63 | 16.2 | 16.22 | 16.22 | -0.33 (-1.99%) | 2,463,742 |
| 10 Nov 2020 | CNY | 16.14 | 16.87 | 16.14 | 16.55 | 16.55 | +0.41 (+2.54%) | 4,560,890 |
| 9 Nov 2020 | CNY | 15.35 | 16.66 | 15.25 | 16.14 | 16.14 | +0.8 (+5.22%) | 5,609,186 |
| 6 Nov 2020 | CNY | 15.61 | 15.89 | 15.15 | 15.34 | 15.34 | -0.07 (-0.45%) | 2,293,416 |
| 5 Nov 2020 | CNY | 15.27 | 15.57 | 15.11 | 15.41 | 15.41 | +0.25 (+1.65%) | 2,195,700 |
| 4 Nov 2020 | CNY | 15.1 | 15.45 | 15.02 | 15.16 | 15.16 | -0.03 (-0.20%) | 1,633,400 |
| 3 Nov 2020 | CNY | 15.51 | 15.68 | 15.05 | 15.19 | 15.19 | -0.39 (-2.50%) | 3,526,890 |
| 2 Nov 2020 | CNY | 15.47 | 15.99 | 15.08 | 15.58 | 15.58 | +0.33 (+2.16%) | 3,406,255 |
| 30 Oct 2020 | CNY | 16.04 | 16.04 | 15.23 | 15.25 | 15.25 | -0.61 (-3.85%) | 2,429,700 |
| 29 Oct 2020 | CNY | 16.33 | 16.33 | 15.72 | 15.86 | 15.86 | -0.48 (-2.94%) | 2,110,200 |
| 28 Oct 2020 | CNY | 16.39 | 16.75 | 15.88 | 16.34 | 16.34 | -0.04 (-0.24%) | 1,799,500 |
| 27 Oct 2020 | CNY | 16.48 | 16.61 | 16.26 | 16.38 | 16.38 | -0.11 (-0.67%) | 1,854,500 |
| 26 Oct 2020 | CNY | 16.94 | 17.04 | 16.44 | 16.49 | 16.49 | -0.36 (-2.14%) | 1,958,300 |
| 23 Oct 2020 | CNY | 16.91 | 16.97 | 16.69 | 16.85 | 16.85 | -0.13 (-0.77%) | 1,772,300 |
| 22 Oct 2020 | CNY | 17.05 | 17.08 | 16.71 | 16.98 | 16.98 | -0.05 (-0.29%) | 2,268,200 |
| 21 Oct 2020 | CNY | 17.33 | 17.33 | 16.85 | 17.03 | 17.03 | -0.19 (-1.10%) | 1,879,200 |
| 20 Oct 2020 | CNY | 16.98 | 17.49 | 16.71 | 17.22 | 17.22 | +0.37 (+2.20%) | 4,332,058 |
| 19 Oct 2020 | CNY | 16.52 | 17.17 | 16.24 | 16.85 | 16.85 | +0.64 (+3.95%) | 3,743,258 |
| 16 Oct 2020 | CNY | 16.51 | 16.9 | 16.12 | 16.21 | 16.21 | -0.03 (-0.18%) | 2,960,450 |
| 15 Oct 2020 | CNY | 16.5 | 17.15 | 16.21 | 16.24 | 16.24 | -0.29 (-1.75%) | 3,290,182 |
| 14 Oct 2020 | CNY | 16.85 | 16.92 | 16.26 | 16.53 | 16.53 | -0.4 (-2.36%) | 3,431,100 |
| 13 Oct 2020 | CNY | 16.6 | 17.26 | 16.51 | 16.93 | 16.93 | +0.25 (+1.50%) | 4,405,100 |
