| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 16.7917 | 17.3333 | 16.7917 | 17.2417 | 17.2417 | +0.083 (+0.49%) | 2,453,478 |
| 30 Nov 2020 | CNY | 17.025 | 17.3833 | 16.8583 | 17.1583 | 17.1583 | 0.0 (0.0%) | 2,369,246 |
| 27 Nov 2020 | CNY | 17.3167 | 17.4417 | 17.0667 | 17.1583 | 17.1583 | -0.083 (-0.48%) | 2,933,374 |
| 26 Nov 2020 | CNY | 17.2667 | 17.3667 | 16.975 | 17.2417 | 17.2417 | -0.05 (-0.29%) | 3,835,044 |
| 25 Nov 2020 | CNY | 16.7583 | 17.6333 | 16.7583 | 17.2917 | 17.2917 | +0.217 (+1.27%) | 6,522,321 |
| 24 Nov 2020 | CNY | 16.5167 | 17.1417 | 16.4167 | 17.075 | 17.075 | +0.417 (+2.50%) | 7,116,970 |
| 23 Nov 2020 | CNY | 16.7083 | 16.7083 | 16.4 | 16.6583 | 16.6583 | -0.058 (-0.35%) | 5,161,726 |
| 20 Nov 2020 | CNY | 16.7333 | 16.7333 | 16.5667 | 16.7167 | 16.7167 | -0.017 (-0.10%) | 1,518,793 |
| 19 Nov 2020 | CNY | 16.6667 | 16.8667 | 16.625 | 16.7333 | 16.7333 | -0.058 (-0.35%) | 2,514,495 |
| 18 Nov 2020 | CNY | 16.6917 | 16.875 | 16.6083 | 16.7917 | 16.7917 | +0.067 (+0.40%) | 1,960,131 |
| 17 Nov 2020 | CNY | 16.6 | 16.75 | 16.5167 | 16.725 | 16.725 | 0.0 (0.0%) | 2,129,846 |
| 16 Nov 2020 | CNY | 16.8417 | 16.8417 | 16.525 | 16.725 | 16.725 | 0.0 (0.0%) | 2,138,824 |
| 13 Nov 2020 | CNY | 16.9667 | 16.9667 | 16.3833 | 16.725 | 16.725 | -0.15 (-0.89%) | 3,139,569 |
| 12 Nov 2020 | CNY | 16.7083 | 16.875 | 16.5417 | 16.875 | 16.875 | +0.217 (+1.30%) | 3,839,682 |
| 11 Nov 2020 | CNY | 16.5667 | 16.875 | 16.5083 | 16.6583 | 16.6583 | +0.025 (+0.15%) | 3,569,152 |
| 10 Nov 2020 | CNY | 16.1667 | 16.9083 | 16.1333 | 16.6333 | 16.6333 | +0.467 (+2.89%) | 4,670,587 |
| 9 Nov 2020 | CNY | 16.1583 | 16.2167 | 16.0083 | 16.1667 | 16.1667 | +0.075 (+0.47%) | 3,291,265 |
| 6 Nov 2020 | CNY | 16.1333 | 16.2083 | 15.9917 | 16.0917 | 16.0917 | -0.075 (-0.46%) | 3,444,351 |
| 5 Nov 2020 | CNY | 16.15 | 16.4167 | 16.0333 | 16.1667 | 16.1667 | +0.058 (+0.36%) | 2,639,036 |
| 4 Nov 2020 | CNY | 16.2333 | 16.375 | 16.0083 | 16.1083 | 16.1083 | -0.083 (-0.52%) | 3,328,834 |
| 3 Nov 2020 | CNY | 16.3667 | 16.5 | 16.0667 | 16.1917 | 16.1917 | -0.175 (-1.07%) | 2,865,604 |
| 2 Nov 2020 | CNY | 16.4 | 16.7667 | 16 | 16.3667 | 16.3667 | -0.092 (-0.56%) | 4,928,545 |
| 30 Oct 2020 | CNY | 16.4333 | 16.7917 | 16.4083 | 16.4583 | 16.4583 | +0.025 (+0.15%) | 3,389,181 |
| 29 Oct 2020 | CNY | 16.225 | 16.9 | 16.225 | 16.4333 | 16.4333 | +0.117 (+0.71%) | 2,967,824 |
| 28 Oct 2020 | CNY | 16.1917 | 16.4583 | 16.125 | 16.3167 | 16.3167 | +0.067 (+0.41%) | 1,321,322 |
| 27 Oct 2020 | CNY | 16.1917 | 16.4167 | 16.0833 | 16.25 | 16.25 | -0.142 (-0.86%) | 2,478,675 |
| 26 Oct 2020 | CNY | 16.5833 | 16.5833 | 16.2 | 16.3917 | 16.3917 | -0.433 (-2.58%) | 3,844,570 |
| 23 Oct 2020 | CNY | 17.4167 | 17.4167 | 16.425 | 16.825 | 16.825 | -0.908 (-5.12%) | 9,629,432 |
| 22 Oct 2020 | CNY | 16.2417 | 17.9083 | 16.1167 | 17.7333 | 17.7333 | +1.275 (+7.75%) | 7,557,109 |
| 21 Oct 2020 | CNY | 16.325 | 16.5833 | 15.925 | 16.4583 | 16.4583 | -0.2 (-1.20%) | 7,752,804 |
