| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 15.49 | 15.56 | 15.13 | 15.19 | 15.19 | -0.33 (-2.13%) | 2,193,211 |
| 24 Nov 2020 | CNY | 15.72 | 15.75 | 15.4 | 15.52 | 15.52 | -0.31 (-1.96%) | 2,584,687 |
| 23 Nov 2020 | CNY | 15.86 | 16.08 | 15.66 | 15.83 | 15.83 | +0.1 (+0.64%) | 2,887,127 |
| 20 Nov 2020 | CNY | 15.88 | 16.08 | 15.48 | 15.73 | 15.73 | -0.25 (-1.56%) | 3,131,361 |
| 19 Nov 2020 | CNY | 15.99 | 16.28 | 15.71 | 15.98 | 15.98 | +0.02 (+0.13%) | 3,143,183 |
| 18 Nov 2020 | CNY | 16.14 | 16.31 | 15.71 | 15.96 | 15.96 | -0.16 (-0.99%) | 3,443,796 |
| 17 Nov 2020 | CNY | 16.3 | 16.59 | 15.85 | 16.12 | 16.12 | +0.13 (+0.81%) | 5,347,375 |
| 16 Nov 2020 | CNY | 15.99 | 16.15 | 15.68 | 15.99 | 15.99 | +0.05 (+0.31%) | 2,882,843 |
| 13 Nov 2020 | CNY | 15.33 | 15.98 | 15.08 | 15.94 | 15.94 | +0.48 (+3.10%) | 4,557,427 |
| 12 Nov 2020 | CNY | 15.33 | 15.66 | 15.21 | 15.46 | 15.46 | +0.25 (+1.64%) | 3,067,100 |
| 11 Nov 2020 | CNY | 16.02 | 16.02 | 15.2 | 15.21 | 15.21 | -0.61 (-3.86%) | 3,146,895 |
| 10 Nov 2020 | CNY | 16.49 | 16.58 | 15.66 | 15.82 | 15.82 | -0.61 (-3.71%) | 4,817,720 |
| 9 Nov 2020 | CNY | 15.78 | 16.61 | 15.47 | 16.43 | 16.43 | +0.91 (+5.86%) | 7,771,777 |
| 6 Nov 2020 | CNY | 16.35 | 16.45 | 15.19 | 15.52 | 15.52 | -1.29 (-7.67%) | 8,724,449 |
| 5 Nov 2020 | CNY | 18.04 | 18.04 | 16.7 | 16.81 | 16.81 | -0.65 (-3.72%) | 7,662,014 |
| 4 Nov 2020 | CNY | 18.28 | 18.42 | 17.39 | 17.46 | 17.46 | -0.82 (-4.49%) | 3,786,677 |
| 3 Nov 2020 | CNY | 17.5 | 18.85 | 17.4 | 18.28 | 18.28 | -0.26 (-1.40%) | 4,224,571 |
| 2 Nov 2020 | CNY | 19.17 | 19.71 | 18.23 | 18.54 | 18.54 | -0.76 (-3.94%) | 2,662,893 |
| 30 Oct 2020 | CNY | 20.42 | 20.55 | 19.2 | 19.3 | 19.3 | -1.06 (-5.21%) | 2,680,517 |
| 29 Oct 2020 | CNY | 20.17 | 20.84 | 20.17 | 20.36 | 20.36 | -0.25 (-1.21%) | 1,237,745 |
| 28 Oct 2020 | CNY | 20.62 | 21.15 | 20.08 | 20.61 | 20.61 | -0.01 (-0.05%) | 1,311,843 |
| 27 Oct 2020 | CNY | 21.39 | 21.39 | 20.13 | 20.62 | 20.62 | -0.77 (-3.60%) | 1,999,179 |
| 26 Oct 2020 | CNY | 21.35 | 21.87 | 21.2 | 21.39 | 21.39 | +0.04 (+0.19%) | 1,028,784 |
| 23 Oct 2020 | CNY | 22.15 | 22.46 | 21.31 | 21.35 | 21.35 | -0.89 (-4.00%) | 1,327,772 |
| 22 Oct 2020 | CNY | 22.6 | 23 | 21.9 | 22.24 | 22.24 | -0.47 (-2.07%) | 1,428,788 |
| 21 Oct 2020 | CNY | 23.25 | 23.5 | 22.66 | 22.71 | 22.71 | -0.42 (-1.82%) | 1,396,354 |
| 20 Oct 2020 | CNY | 23.89 | 23.89 | 22.66 | 23.13 | 23.13 | -0.5 (-2.12%) | 2,005,821 |
| 19 Oct 2020 | CNY | 24.6 | 24.62 | 23.6 | 23.63 | 23.63 | -1.03 (-4.18%) | 2,020,064 |
| 16 Oct 2020 | CNY | 24.53 | 25.45 | 24.3 | 24.66 | 24.66 | +0.52 (+2.15%) | 2,243,750 |
| 15 Oct 2020 | CNY | 25.38 | 25.81 | 24.06 | 24.14 | 24.14 | -1.07 (-4.24%) | 2,217,973 |
