| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 21.61 | 21.83 | 21.21 | 21.8 | 21.8 | +0.06 (+0.28%) | 824,102 |
| 19 Nov 2020 | CNY | 21.66 | 21.88 | 21.58 | 21.74 | 21.74 | -0.01 (-0.05%) | 800,430 |
| 18 Nov 2020 | CNY | 21.45 | 21.95 | 21.45 | 21.75 | 21.75 | +0.08 (+0.37%) | 1,355,254 |
| 17 Nov 2020 | CNY | 21.68 | 21.85 | 21.54 | 21.67 | 21.67 | -0.18 (-0.82%) | 1,317,532 |
| 16 Nov 2020 | CNY | 22.24 | 22.24 | 21.06 | 21.85 | 21.85 | +0.8 (+3.80%) | 2,297,777 |
| 13 Nov 2020 | CNY | 21.39 | 21.43 | 20.88 | 21.05 | 21.05 | -0.36 (-1.68%) | 1,688,746 |
| 12 Nov 2020 | CNY | 21.16 | 21.63 | 21.16 | 21.41 | 21.41 | -0.04 (-0.19%) | 1,111,979 |
| 11 Nov 2020 | CNY | 21.34 | 21.8 | 21.3 | 21.45 | 21.45 | -0.32 (-1.47%) | 1,264,602 |
| 10 Nov 2020 | CNY | 21.15 | 22.02 | 21.15 | 21.77 | 21.77 | +0.37 (+1.73%) | 2,947,988 |
| 9 Nov 2020 | CNY | 20.81 | 21.4 | 20.81 | 21.4 | 21.4 | +0.56 (+2.69%) | 1,820,719 |
| 6 Nov 2020 | CNY | 21.25 | 21.28 | 20.83 | 20.84 | 20.84 | -0.44 (-2.07%) | 1,007,398 |
| 5 Nov 2020 | CNY | 21.4 | 21.43 | 21.08 | 21.28 | 21.28 | +0.11 (+0.52%) | 1,335,941 |
| 4 Nov 2020 | CNY | 20.85 | 21.24 | 20.77 | 21.17 | 21.17 | +0.32 (+1.53%) | 1,268,018 |
| 3 Nov 2020 | CNY | 20.3 | 20.88 | 20.3 | 20.85 | 20.85 | +0.49 (+2.41%) | 1,024,698 |
| 2 Nov 2020 | CNY | 20.37 | 20.47 | 20.16 | 20.36 | 20.36 | +0.11 (+0.54%) | 1,012,299 |
| 30 Oct 2020 | CNY | 20.68 | 20.86 | 20.2 | 20.25 | 20.25 | -0.45 (-2.17%) | 1,203,041 |
| 29 Oct 2020 | CNY | 20.1 | 20.88 | 19.91 | 20.7 | 20.7 | +0.23 (+1.12%) | 1,474,978 |
| 28 Oct 2020 | CNY | 20.79 | 20.79 | 20.43 | 20.47 | 20.47 | -0.24 (-1.16%) | 846,089 |
| 27 Oct 2020 | CNY | 20.32 | 20.87 | 20.24 | 20.71 | 20.71 | +0.44 (+2.17%) | 1,144,741 |
| 26 Oct 2020 | CNY | 20.24 | 20.55 | 20.07 | 20.27 | 20.27 | +0.1 (+0.50%) | 956,595 |
| 23 Oct 2020 | CNY | 21.29 | 21.47 | 20.17 | 20.17 | 20.17 | -1.14 (-5.35%) | 2,377,324 |
| 22 Oct 2020 | CNY | 21.38 | 21.56 | 21.13 | 21.31 | 21.31 | -0.1 (-0.47%) | 1,674,797 |
| 21 Oct 2020 | CNY | 21.4 | 21.62 | 21.28 | 21.41 | 21.41 | -0.02 (-0.09%) | 1,260,456 |
| 20 Oct 2020 | CNY | 21.38 | 21.5 | 21.32 | 21.43 | 21.43 | +0.06 (+0.28%) | 1,086,514 |
| 19 Oct 2020 | CNY | 21.52 | 21.65 | 21.34 | 21.37 | 21.37 | -0.15 (-0.70%) | 1,292,268 |
| 16 Oct 2020 | CNY | 21.51 | 21.66 | 21.31 | 21.52 | 21.52 | +0.01 (+0.05%) | 1,210,876 |
| 15 Oct 2020 | CNY | 21.91 | 21.95 | 21.38 | 21.51 | 21.51 | -0.4 (-1.83%) | 1,683,842 |
| 14 Oct 2020 | CNY | 22 | 22 | 21.65 | 21.91 | 21.91 | +0.07 (+0.32%) | 1,836,064 |
| 13 Oct 2020 | CNY | 21.83 | 22.04 | 21.66 | 21.84 | 21.84 | +0.03 (+0.14%) | 2,311,255 |
| 12 Oct 2020 | CNY | 21.66 | 21.94 | 21.55 | 21.81 | 21.81 | +0.15 (+0.69%) | 3,270,354 |
