| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 19.18 | 19.25 | 18.68 | 18.7 | 18.7 | -0.45 (-2.35%) | 1,270,108 |
| 24 Nov 2020 | CNY | 19.24 | 19.28 | 19 | 19.15 | 19.15 | -0.02 (-0.10%) | 1,006,857 |
| 23 Nov 2020 | CNY | 19.25 | 19.35 | 19.07 | 19.17 | 19.17 | -0.05 (-0.26%) | 1,399,943 |
| 20 Nov 2020 | CNY | 19.29 | 19.36 | 19.16 | 19.22 | 19.22 | -0.04 (-0.21%) | 773,900 |
| 19 Nov 2020 | CNY | 19.24 | 19.38 | 19.17 | 19.26 | 19.26 | +0.02 (+0.10%) | 935,200 |
| 18 Nov 2020 | CNY | 19.5 | 19.5 | 19.16 | 19.24 | 19.24 | -0.12 (-0.62%) | 1,204,900 |
| 17 Nov 2020 | CNY | 19.4 | 19.52 | 19.23 | 19.36 | 19.36 | +0.01 (+0.05%) | 1,043,602 |
| 16 Nov 2020 | CNY | 19.09 | 19.59 | 19.05 | 19.35 | 19.35 | +0.32 (+1.68%) | 1,657,522 |
| 13 Nov 2020 | CNY | 18.68 | 19.12 | 18.52 | 19.03 | 19.03 | +0.24 (+1.28%) | 1,467,163 |
| 12 Nov 2020 | CNY | 18.84 | 19.1 | 18.68 | 18.79 | 18.79 | -0.05 (-0.27%) | 970,360 |
| 11 Nov 2020 | CNY | 19.1 | 19.15 | 18.81 | 18.84 | 18.84 | -0.2 (-1.05%) | 840,020 |
| 10 Nov 2020 | CNY | 19.24 | 19.43 | 18.99 | 19.04 | 19.04 | -0.4 (-2.06%) | 1,520,241 |
| 9 Nov 2020 | CNY | 18.63 | 19.62 | 18.63 | 19.44 | 19.44 | +0.79 (+4.24%) | 1,989,247 |
| 6 Nov 2020 | CNY | 18.7 | 18.83 | 18.48 | 18.65 | 18.65 | 0.0 (0.0%) | 877,310 |
| 5 Nov 2020 | CNY | 18.58 | 18.72 | 18.37 | 18.65 | 18.65 | +0.24 (+1.30%) | 874,225 |
| 4 Nov 2020 | CNY | 18.56 | 18.8 | 18.37 | 18.41 | 18.41 | -0.15 (-0.81%) | 641,285 |
| 3 Nov 2020 | CNY | 18.01 | 18.63 | 18.01 | 18.56 | 18.56 | +0.41 (+2.26%) | 999,883 |
| 2 Nov 2020 | CNY | 18.54 | 18.57 | 18.01 | 18.15 | 18.15 | -0.36 (-1.94%) | 1,285,004 |
| 30 Oct 2020 | CNY | 19.15 | 19.32 | 18.4 | 18.51 | 18.51 | -0.73 (-3.79%) | 1,448,582 |
| 29 Oct 2020 | CNY | 19.2 | 19.36 | 19.11 | 19.24 | 19.24 | -0.16 (-0.82%) | 768,840 |
| 28 Oct 2020 | CNY | 19.32 | 19.41 | 19.1 | 19.4 | 19.4 | +0.12 (+0.62%) | 802,198 |
| 27 Oct 2020 | CNY | 19.44 | 19.5 | 19.08 | 19.28 | 19.28 | -0.18 (-0.92%) | 1,332,002 |
| 26 Oct 2020 | CNY | 19.71 | 19.84 | 19.32 | 19.46 | 19.46 | -0.35 (-1.77%) | 1,069,584 |
| 23 Oct 2020 | CNY | 20.07 | 20.22 | 19.77 | 19.81 | 19.81 | -0.36 (-1.78%) | 743,100 |
| 22 Oct 2020 | CNY | 20.1 | 20.18 | 19.83 | 20.17 | 20.17 | +0.08 (+0.40%) | 931,938 |
| 21 Oct 2020 | CNY | 20.18 | 20.27 | 20.01 | 20.09 | 20.09 | -0.05 (-0.25%) | 839,415 |
| 20 Oct 2020 | CNY | 19.97 | 20.17 | 19.8 | 20.14 | 20.14 | +0.14 (+0.70%) | 926,220 |
| 19 Oct 2020 | CNY | 19.99 | 20.18 | 19.71 | 20 | 20 | +0.08 (+0.40%) | 802,573 |
| 16 Oct 2020 | CNY | 20.02 | 20.14 | 19.8 | 19.92 | 19.92 | -0.12 (-0.60%) | 740,107 |
| 15 Oct 2020 | CNY | 20.31 | 20.39 | 20.02 | 20.04 | 20.04 | -0.27 (-1.33%) | 801,424 |
