| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 18.3 | 18.38 | 18.05 | 18.18 | 18.18 | -0.15 (-0.82%) | 1,155,393 |
| 25 Nov 2020 | CNY | 18.78 | 18.81 | 18.32 | 18.33 | 18.33 | -0.45 (-2.40%) | 1,466,100 |
| 24 Nov 2020 | CNY | 18.84 | 18.86 | 18.67 | 18.78 | 18.78 | -0.06 (-0.32%) | 974,511 |
| 23 Nov 2020 | CNY | 19.15 | 19.15 | 18.75 | 18.84 | 18.84 | -0.26 (-1.36%) | 1,777,004 |
| 20 Nov 2020 | CNY | 19.18 | 19.2 | 18.97 | 19.1 | 19.1 | -0.16 (-0.83%) | 1,571,286 |
| 19 Nov 2020 | CNY | 18.9 | 19.26 | 18.79 | 19.26 | 19.26 | +0.32 (+1.69%) | 2,538,677 |
| 18 Nov 2020 | CNY | 18.6 | 19.23 | 18.6 | 18.94 | 18.94 | +0.36 (+1.94%) | 1,902,207 |
| 17 Nov 2020 | CNY | 18.86 | 18.86 | 18.52 | 18.58 | 18.58 | -0.28 (-1.48%) | 1,258,623 |
| 16 Nov 2020 | CNY | 18.66 | 18.97 | 18.57 | 18.86 | 18.86 | +0.21 (+1.13%) | 1,413,286 |
| 13 Nov 2020 | CNY | 18.92 | 18.92 | 18.52 | 18.65 | 18.65 | -0.11 (-0.59%) | 999,314 |
| 12 Nov 2020 | CNY | 18.91 | 19.1 | 18.66 | 18.76 | 18.76 | -0.35 (-1.83%) | 1,738,568 |
| 11 Nov 2020 | CNY | 18.97 | 19.37 | 18.9 | 19.11 | 19.11 | -0.03 (-0.16%) | 3,038,416 |
| 10 Nov 2020 | CNY | 18.46 | 19.3 | 18.3 | 19.14 | 19.14 | +0.66 (+3.57%) | 4,235,691 |
| 9 Nov 2020 | CNY | 18.01 | 18.49 | 18.01 | 18.48 | 18.48 | +0.44 (+2.44%) | 1,612,177 |
| 6 Nov 2020 | CNY | 18.16 | 18.27 | 17.97 | 18.04 | 18.04 | -0.12 (-0.66%) | 858,793 |
| 5 Nov 2020 | CNY | 18.11 | 18.2 | 18 | 18.16 | 18.16 | +0.2 (+1.11%) | 867,393 |
| 4 Nov 2020 | CNY | 18.23 | 18.39 | 17.95 | 17.96 | 17.96 | -0.29 (-1.59%) | 1,007,571 |
| 3 Nov 2020 | CNY | 17.7 | 18.47 | 17.6 | 18.25 | 18.25 | +0.61 (+3.46%) | 1,423,827 |
| 2 Nov 2020 | CNY | 18.02 | 18.11 | 17.51 | 17.64 | 17.64 | -0.39 (-2.16%) | 1,350,638 |
| 30 Oct 2020 | CNY | 18.55 | 18.63 | 17.97 | 18.03 | 18.03 | -0.28 (-1.53%) | 1,000,254 |
| 29 Oct 2020 | CNY | 18.19 | 18.38 | 18.11 | 18.31 | 18.31 | -0.1 (-0.54%) | 716,058 |
| 28 Oct 2020 | CNY | 18.55 | 18.55 | 18.11 | 18.41 | 18.41 | -0.15 (-0.81%) | 806,829 |
| 27 Oct 2020 | CNY | 18.4 | 18.65 | 18.3 | 18.56 | 18.56 | +0.08 (+0.43%) | 767,273 |
| 26 Oct 2020 | CNY | 18.21 | 18.5 | 17.95 | 18.48 | 18.48 | +0.27 (+1.48%) | 1,048,263 |
| 23 Oct 2020 | CNY | 18.6 | 18.77 | 18.16 | 18.21 | 18.21 | -0.4 (-2.15%) | 1,285,356 |
| 22 Oct 2020 | CNY | 18.9 | 18.9 | 18.55 | 18.61 | 18.61 | -0.28 (-1.48%) | 1,011,412 |
| 21 Oct 2020 | CNY | 19.15 | 19.22 | 18.76 | 18.89 | 18.89 | -0.18 (-0.94%) | 1,228,077 |
| 20 Oct 2020 | CNY | 18.89 | 19.17 | 18.73 | 19.07 | 19.07 | +0.19 (+1.01%) | 1,733,570 |
| 19 Oct 2020 | CNY | 19.04 | 19.19 | 18.72 | 18.88 | 18.88 | -0.16 (-0.84%) | 1,859,669 |
| 16 Oct 2020 | CNY | 18.09 | 19.35 | 17.95 | 19.04 | 19.04 | +1.05 (+5.84%) | 3,806,188 |
