| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 17 | 17 | 16.7 | 16.89 | 16.89 | -0.08 (-0.47%) | 583,060 |
| 25 Nov 2020 | CNY | 17.15 | 17.26 | 16.97 | 16.97 | 16.97 | -0.2 (-1.16%) | 588,390 |
| 24 Nov 2020 | CNY | 17.19 | 17.32 | 17.1 | 17.17 | 17.17 | -0.04 (-0.23%) | 465,690 |
| 23 Nov 2020 | CNY | 17.4 | 17.4 | 17.09 | 17.21 | 17.21 | -0.19 (-1.09%) | 670,940 |
| 20 Nov 2020 | CNY | 17.52 | 17.58 | 17.25 | 17.4 | 17.4 | -0.1 (-0.57%) | 479,750 |
| 19 Nov 2020 | CNY | 17.47 | 17.58 | 17.25 | 17.5 | 17.5 | -0.08 (-0.46%) | 726,880 |
| 18 Nov 2020 | CNY | 17.19 | 17.7 | 17.19 | 17.58 | 17.58 | +0.26 (+1.50%) | 768,810 |
| 17 Nov 2020 | CNY | 17.45 | 17.49 | 17.17 | 17.32 | 17.32 | -0.05 (-0.29%) | 844,620 |
| 16 Nov 2020 | CNY | 17.03 | 17.49 | 16.99 | 17.37 | 17.37 | +0.38 (+2.24%) | 1,104,020 |
| 13 Nov 2020 | CNY | 16.74 | 17.02 | 16.68 | 16.99 | 16.99 | +0.14 (+0.83%) | 457,200 |
| 12 Nov 2020 | CNY | 16.9 | 17.02 | 16.75 | 16.85 | 16.85 | -0.13 (-0.77%) | 463,390 |
| 11 Nov 2020 | CNY | 16.85 | 17.08 | 16.66 | 16.98 | 16.98 | +0.14 (+0.83%) | 823,780 |
| 10 Nov 2020 | CNY | 16.84 | 16.99 | 16.71 | 16.84 | 16.84 | +0.02 (+0.12%) | 688,782 |
| 9 Nov 2020 | CNY | 16.46 | 16.96 | 16.46 | 16.82 | 16.82 | +0.42 (+2.56%) | 967,018 |
| 6 Nov 2020 | CNY | 16.74 | 16.74 | 16.33 | 16.4 | 16.4 | -0.23 (-1.38%) | 532,200 |
| 5 Nov 2020 | CNY | 16.77 | 16.78 | 16.46 | 16.63 | 16.63 | +0.25 (+1.53%) | 639,280 |
| 4 Nov 2020 | CNY | 16.61 | 16.75 | 16.3 | 16.38 | 16.38 | -0.22 (-1.33%) | 691,430 |
| 3 Nov 2020 | CNY | 16.39 | 16.67 | 16.36 | 16.6 | 16.6 | +0.16 (+0.97%) | 693,050 |
| 2 Nov 2020 | CNY | 16.27 | 16.47 | 16.2 | 16.44 | 16.44 | +0.08 (+0.49%) | 639,163 |
| 30 Oct 2020 | CNY | 16.7 | 16.8 | 16.18 | 16.36 | 16.36 | -0.44 (-2.62%) | 760,470 |
| 29 Oct 2020 | CNY | 16.59 | 16.96 | 16.5 | 16.8 | 16.8 | +0.07 (+0.42%) | 713,010 |
| 28 Oct 2020 | CNY | 16.89 | 16.92 | 16.49 | 16.73 | 16.73 | -0.13 (-0.77%) | 882,470 |
| 27 Oct 2020 | CNY | 16.95 | 17.05 | 16.72 | 16.86 | 16.86 | -0.1 (-0.59%) | 621,098 |
| 26 Oct 2020 | CNY | 17 | 17.18 | 16.81 | 16.96 | 16.96 | -0.15 (-0.88%) | 870,840 |
| 23 Oct 2020 | CNY | 17.19 | 17.45 | 17.08 | 17.11 | 17.11 | -0.12 (-0.70%) | 692,677 |
| 22 Oct 2020 | CNY | 16.98 | 17.31 | 16.7 | 17.23 | 17.23 | +0.23 (+1.35%) | 924,007 |
| 21 Oct 2020 | CNY | 17.17 | 17.23 | 16.89 | 17 | 17 | -0.22 (-1.28%) | 640,760 |
| 20 Oct 2020 | CNY | 17.1 | 17.25 | 16.73 | 17.22 | 17.22 | +0.23 (+1.35%) | 899,261 |
| 19 Oct 2020 | CNY | 17.01 | 17.29 | 16.87 | 16.99 | 16.99 | -0.02 (-0.12%) | 743,500 |
| 16 Oct 2020 | CNY | 16.99 | 17.1 | 16.76 | 17.01 | 17.01 | +0.07 (+0.41%) | 557,822 |
