| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 16.4 | 16.67 | 16.25 | 16.67 | 16.67 | +0.29 (+1.77%) | 1,724,850 |
| 30 Nov 2020 | CNY | 16.5 | 16.64 | 16.27 | 16.38 | 16.38 | -0.2 (-1.21%) | 2,030,280 |
| 27 Nov 2020 | CNY | 16.9 | 16.9 | 16.25 | 16.58 | 16.58 | -0.27 (-1.60%) | 3,274,940 |
| 26 Nov 2020 | CNY | 16.88 | 17.17 | 16.71 | 16.85 | 16.85 | +0.04 (+0.24%) | 2,233,790 |
| 25 Nov 2020 | CNY | 17.32 | 17.42 | 16.79 | 16.81 | 16.81 | -0.45 (-2.61%) | 3,680,715 |
| 24 Nov 2020 | CNY | 17.1 | 17.34 | 17.1 | 17.26 | 17.26 | +0.13 (+0.76%) | 2,202,330 |
| 23 Nov 2020 | CNY | 17.3 | 17.44 | 17.08 | 17.13 | 17.13 | -0.29 (-1.66%) | 3,211,130 |
| 20 Nov 2020 | CNY | 17.48 | 17.61 | 17.2 | 17.42 | 17.42 | -0.05 (-0.29%) | 3,153,811 |
| 19 Nov 2020 | CNY | 17.52 | 17.65 | 17.29 | 17.47 | 17.47 | -0.08 (-0.46%) | 2,930,932 |
| 18 Nov 2020 | CNY | 17.36 | 17.77 | 17.31 | 17.55 | 17.55 | +0.3 (+1.74%) | 5,148,020 |
| 17 Nov 2020 | CNY | 17.7 | 17.74 | 17.11 | 17.25 | 17.25 | -0.54 (-3.04%) | 5,330,311 |
| 16 Nov 2020 | CNY | 17.24 | 17.9 | 17.23 | 17.79 | 17.79 | +0.63 (+3.67%) | 6,504,340 |
| 13 Nov 2020 | CNY | 16.98 | 17.44 | 16.91 | 17.16 | 17.16 | +0.24 (+1.42%) | 4,832,760 |
| 12 Nov 2020 | CNY | 16.99 | 17.27 | 16.76 | 16.92 | 16.92 | -0.1 (-0.59%) | 3,967,349 |
| 11 Nov 2020 | CNY | 17.23 | 17.69 | 16.95 | 17.02 | 17.02 | -0.18 (-1.05%) | 4,542,214 |
| 10 Nov 2020 | CNY | 17.27 | 17.74 | 17.05 | 17.2 | 17.2 | +0.13 (+0.76%) | 5,712,818 |
| 9 Nov 2020 | CNY | 17.48 | 17.5 | 16.86 | 17.07 | 17.07 | -0.18 (-1.04%) | 5,892,930 |
| 6 Nov 2020 | CNY | 17.14 | 17.36 | 17.02 | 17.25 | 17.25 | +0.03 (+0.17%) | 4,469,620 |
| 5 Nov 2020 | CNY | 17.03 | 17.39 | 16.7 | 17.22 | 17.22 | +0.41 (+2.44%) | 5,431,338 |
| 4 Nov 2020 | CNY | 16.19 | 17.1 | 16.1 | 16.81 | 16.81 | +0.61 (+3.77%) | 6,483,781 |
| 3 Nov 2020 | CNY | 16.01 | 16.38 | 15.83 | 16.2 | 16.2 | +0.15 (+0.93%) | 4,789,019 |
| 2 Nov 2020 | CNY | 15.5 | 16.36 | 15.3 | 16.05 | 16.05 | +1.05 (+7%) | 5,466,956 |
| 30 Oct 2020 | CNY | 15.76 | 15.8 | 14.98 | 15 | 15 | -0.76 (-4.82%) | 3,215,710 |
| 29 Oct 2020 | CNY | 15.5 | 15.84 | 15.32 | 15.76 | 15.76 | +0.06 (+0.38%) | 2,568,300 |
| 28 Oct 2020 | CNY | 16.04 | 16.04 | 15.41 | 15.7 | 15.7 | -0.34 (-2.12%) | 3,021,851 |
| 27 Oct 2020 | CNY | 16.01 | 16.2 | 15.93 | 16.04 | 16.04 | -0.08 (-0.50%) | 1,249,266 |
| 26 Oct 2020 | CNY | 16.15 | 16.3 | 15.95 | 16.12 | 16.12 | 0.0 (0.0%) | 1,363,680 |
| 23 Oct 2020 | CNY | 16.56 | 16.61 | 16.09 | 16.12 | 16.12 | -0.54 (-3.24%) | 2,944,526 |
| 22 Oct 2020 | CNY | 16.87 | 17.3 | 16.56 | 16.66 | 16.66 | -0.05 (-0.30%) | 4,565,809 |
| 21 Oct 2020 | CNY | 16.8 | 17.18 | 16.57 | 16.71 | 16.71 | -0.07 (-0.42%) | 3,130,130 |
