| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 21.08 | 22 | 20.53 | 20.54 | 20.54 | -1.36 (-6.21%) | 14,376,457 |
| 23 Nov 2020 | CNY | 19.8 | 21.9 | 19.09 | 21.9 | 21.9 | +0.72 (+3.40%) | 18,799,472 |
| 20 Nov 2020 | CNY | 19.84 | 22.5 | 19.84 | 21.18 | 21.18 | +0.57 (+2.77%) | 21,366,007 |
| 19 Nov 2020 | CNY | 22.78 | 22.78 | 20.31 | 20.61 | 20.61 | -0.1 (-0.48%) | 28,673,361 |
| 18 Nov 2020 | CNY | 20 | 20.71 | 19.79 | 20.71 | 20.71 | +1.88 (+9.98%) | 9,105,276 |
| 17 Nov 2020 | CNY | 17.09 | 18.83 | 16.63 | 18.83 | 18.83 | +1.71 (+9.99%) | 8,671,399 |
| 16 Nov 2020 | CNY | 17.29 | 17.8 | 17.05 | 17.12 | 17.12 | -0.7 (-3.93%) | 6,605,823 |
| 13 Nov 2020 | CNY | 18 | 18.57 | 17.67 | 17.82 | 17.82 | +0.03 (+0.17%) | 7,365,542 |
| 12 Nov 2020 | CNY | 17.47 | 18.4 | 17.18 | 17.79 | 17.79 | +0.35 (+2.01%) | 8,472,092 |
| 11 Nov 2020 | CNY | 17.28 | 17.78 | 17.17 | 17.44 | 17.44 | +0.19 (+1.10%) | 5,466,328 |
| 10 Nov 2020 | CNY | 17.83 | 17.84 | 17 | 17.25 | 17.25 | -0.53 (-2.98%) | 6,013,186 |
| 9 Nov 2020 | CNY | 17.24 | 17.79 | 17.02 | 17.78 | 17.78 | +0.58 (+3.37%) | 7,458,797 |
| 6 Nov 2020 | CNY | 17.53 | 17.85 | 16.67 | 17.2 | 17.2 | -0.29 (-1.66%) | 8,212,392 |
| 5 Nov 2020 | CNY | 16.87 | 17.75 | 16.61 | 17.49 | 17.49 | +0.91 (+5.49%) | 8,654,761 |
| 4 Nov 2020 | CNY | 16.24 | 16.66 | 16.06 | 16.58 | 16.58 | +0.43 (+2.66%) | 4,945,115 |
| 3 Nov 2020 | CNY | 15.46 | 16.55 | 15.46 | 16.15 | 16.15 | +0.77 (+5.01%) | 4,843,224 |
| 2 Nov 2020 | CNY | 15.61 | 15.88 | 15.28 | 15.38 | 15.38 | -0.22 (-1.41%) | 3,245,620 |
| 30 Oct 2020 | CNY | 16.29 | 16.55 | 15.6 | 15.6 | 15.6 | -0.64 (-3.94%) | 4,606,524 |
| 29 Oct 2020 | CNY | 16.37 | 16.63 | 15.96 | 16.24 | 16.24 | -0.49 (-2.93%) | 3,796,690 |
| 28 Oct 2020 | CNY | 16.54 | 16.88 | 16.41 | 16.73 | 16.73 | +0.25 (+1.52%) | 3,603,311 |
| 27 Oct 2020 | CNY | 16.55 | 16.81 | 16.11 | 16.48 | 16.48 | -0.29 (-1.73%) | 3,801,129 |
| 26 Oct 2020 | CNY | 16.5 | 16.89 | 16.13 | 16.77 | 16.77 | +0.01 (+0.06%) | 3,844,547 |
| 23 Oct 2020 | CNY | 18.01 | 18.01 | 16.41 | 16.76 | 16.76 | -1.12 (-6.26%) | 7,411,418 |
| 22 Oct 2020 | CNY | 18.05 | 18.32 | 17.63 | 17.88 | 17.88 | -0.56 (-3.04%) | 7,198,272 |
| 21 Oct 2020 | CNY | 17.48 | 18.79 | 17.28 | 18.44 | 18.44 | +0.95 (+5.43%) | 13,132,225 |
| 20 Oct 2020 | CNY | 16.83 | 17.5 | 16.27 | 17.49 | 17.49 | +0.63 (+3.74%) | 7,327,868 |
| 19 Oct 2020 | CNY | 16.69 | 17.1 | 16.6 | 16.86 | 16.86 | -0.05 (-0.30%) | 4,099,561 |
| 16 Oct 2020 | CNY | 17.3 | 17.68 | 16.82 | 16.91 | 16.91 | -0.27 (-1.57%) | 5,802,807 |
| 15 Oct 2020 | CNY | 18 | 18.28 | 17.18 | 17.18 | 17.18 | -0.53 (-2.99%) | 7,966,314 |
| 14 Oct 2020 | CNY | 18.8 | 18.8 | 17.52 | 17.71 | 17.71 | -0.91 (-4.89%) | 14,092,325 |
