| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 17.73 | 17.73 | 17.46 | 17.5 | 17.5 | -0.16 (-0.91%) | 245,700 |
| 27 Nov 2020 | CNY | 17.57 | 17.7 | 17.43 | 17.66 | 17.66 | +0.09 (+0.51%) | 227,000 |
| 26 Nov 2020 | CNY | 17.68 | 17.75 | 17.52 | 17.57 | 17.57 | -0.11 (-0.62%) | 245,600 |
| 25 Nov 2020 | CNY | 17.86 | 17.89 | 17.68 | 17.68 | 17.68 | -0.06 (-0.34%) | 364,300 |
| 24 Nov 2020 | CNY | 17.77 | 17.85 | 17.68 | 17.74 | 17.74 | -0.02 (-0.11%) | 239,600 |
| 23 Nov 2020 | CNY | 17.95 | 18 | 17.63 | 17.76 | 17.76 | -0.18 (-1.00%) | 765,200 |
| 20 Nov 2020 | CNY | 17.95 | 18.07 | 17.81 | 17.94 | 17.94 | -0.01 (-0.06%) | 379,900 |
| 19 Nov 2020 | CNY | 17.95 | 18.05 | 17.88 | 17.95 | 17.95 | 0.0 (0.0%) | 296,660 |
| 18 Nov 2020 | CNY | 17.78 | 18 | 17.64 | 17.95 | 17.95 | +0.17 (+0.96%) | 495,100 |
| 17 Nov 2020 | CNY | 17.74 | 17.79 | 17.6 | 17.78 | 17.78 | +0.01 (+0.06%) | 683,789 |
| 16 Nov 2020 | CNY | 17.65 | 17.78 | 17.6 | 17.77 | 17.77 | +0.07 (+0.40%) | 570,900 |
| 13 Nov 2020 | CNY | 17.86 | 17.94 | 17.6 | 17.7 | 17.7 | -0.24 (-1.34%) | 667,600 |
| 12 Nov 2020 | CNY | 17.9 | 18.18 | 17.83 | 17.94 | 17.94 | +0.06 (+0.34%) | 357,000 |
| 11 Nov 2020 | CNY | 18.11 | 18.11 | 17.88 | 17.88 | 17.88 | -0.17 (-0.94%) | 333,700 |
| 10 Nov 2020 | CNY | 18.49 | 18.49 | 17.98 | 18.05 | 18.05 | -0.37 (-2.01%) | 912,800 |
| 9 Nov 2020 | CNY | 18.11 | 18.62 | 18.11 | 18.42 | 18.42 | +0.2 (+1.10%) | 877,400 |
| 6 Nov 2020 | CNY | 18.37 | 18.51 | 18.08 | 18.22 | 18.22 | -0.25 (-1.35%) | 456,800 |
| 5 Nov 2020 | CNY | 18.58 | 18.7 | 18.24 | 18.47 | 18.47 | +0.16 (+0.87%) | 471,300 |
| 4 Nov 2020 | CNY | 18.39 | 18.62 | 18.18 | 18.31 | 18.31 | -0.05 (-0.27%) | 382,877 |
| 3 Nov 2020 | CNY | 18 | 18.52 | 17.92 | 18.36 | 18.36 | +0.33 (+1.83%) | 548,385 |
| 2 Nov 2020 | CNY | 18.61 | 18.61 | 17.93 | 18.03 | 18.03 | -0.38 (-2.06%) | 662,745 |
| 30 Oct 2020 | CNY | 18.6 | 18.88 | 18.17 | 18.41 | 18.41 | -0.14 (-0.75%) | 590,600 |
| 29 Oct 2020 | CNY | 18.07 | 18.75 | 18.05 | 18.55 | 18.55 | +0.28 (+1.53%) | 545,000 |
| 28 Oct 2020 | CNY | 18.1 | 18.34 | 18 | 18.27 | 18.27 | +0.17 (+0.94%) | 338,800 |
| 27 Oct 2020 | CNY | 18.27 | 18.35 | 18.04 | 18.1 | 18.1 | -0.29 (-1.58%) | 239,360 |
| 26 Oct 2020 | CNY | 18.4 | 18.4 | 18 | 18.39 | 18.39 | +0.12 (+0.66%) | 324,000 |
| 23 Oct 2020 | CNY | 18.31 | 18.63 | 18.2 | 18.27 | 18.27 | -0.18 (-0.98%) | 215,040 |
| 22 Oct 2020 | CNY | 18.2 | 18.63 | 18.05 | 18.45 | 18.45 | +0.18 (+0.99%) | 331,900 |
| 21 Oct 2020 | CNY | 18.31 | 18.61 | 18.2 | 18.27 | 18.27 | -0.31 (-1.67%) | 257,675 |
| 20 Oct 2020 | CNY | 18.18 | 18.63 | 18.02 | 18.58 | 18.58 | +0.35 (+1.92%) | 366,210 |
