| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 17.99 | 18.07 | 17.93 | 17.99 | 17.99 | +0.02 (+0.11%) | 881,331 |
| 30 Nov 2020 | CNY | 17.98 | 18.13 | 17.84 | 17.97 | 17.97 | -0.01 (-0.06%) | 743,326 |
| 27 Nov 2020 | CNY | 18.29 | 18.34 | 17.89 | 17.98 | 17.98 | -0.3 (-1.64%) | 857,061 |
| 26 Nov 2020 | CNY | 18.42 | 18.59 | 18.26 | 18.28 | 18.28 | -0.14 (-0.76%) | 724,462 |
| 25 Nov 2020 | CNY | 18.77 | 18.88 | 18.42 | 18.42 | 18.42 | -0.36 (-1.92%) | 1,220,700 |
| 24 Nov 2020 | CNY | 18.7 | 18.92 | 18.64 | 18.78 | 18.78 | 0.0 (0.0%) | 1,271,500 |
| 23 Nov 2020 | CNY | 18.35 | 18.79 | 18.25 | 18.78 | 18.78 | +0.31 (+1.68%) | 1,835,971 |
| 20 Nov 2020 | CNY | 18.3 | 18.55 | 18.21 | 18.47 | 18.47 | +0.03 (+0.16%) | 1,454,262 |
| 19 Nov 2020 | CNY | 17.9 | 18.84 | 17.9 | 18.44 | 18.44 | +0.68 (+3.83%) | 3,324,612 |
| 18 Nov 2020 | CNY | 17.66 | 17.9 | 17.5 | 17.76 | 17.76 | +0.11 (+0.62%) | 729,785 |
| 17 Nov 2020 | CNY | 18 | 18 | 17.65 | 17.65 | 17.65 | -0.32 (-1.78%) | 693,384 |
| 16 Nov 2020 | CNY | 18.1 | 18.15 | 17.83 | 17.97 | 17.97 | +0.07 (+0.39%) | 711,668 |
| 13 Nov 2020 | CNY | 17.98 | 17.98 | 17.68 | 17.9 | 17.9 | +0.05 (+0.28%) | 486,688 |
| 12 Nov 2020 | CNY | 18.06 | 18.23 | 17.85 | 17.85 | 17.85 | -0.39 (-2.14%) | 641,277 |
| 11 Nov 2020 | CNY | 18.59 | 18.59 | 17.94 | 18.24 | 18.24 | -0.09 (-0.49%) | 1,184,985 |
| 10 Nov 2020 | CNY | 18.35 | 18.52 | 18.14 | 18.33 | 18.33 | -0.01 (-0.05%) | 1,298,222 |
| 9 Nov 2020 | CNY | 17.63 | 18.59 | 17.63 | 18.34 | 18.34 | +0.74 (+4.20%) | 1,684,132 |
| 6 Nov 2020 | CNY | 17.83 | 17.97 | 17.41 | 17.6 | 17.6 | -0.22 (-1.23%) | 897,318 |
| 5 Nov 2020 | CNY | 17.9 | 17.98 | 17.51 | 17.82 | 17.82 | +0.44 (+2.53%) | 1,145,714 |
| 4 Nov 2020 | CNY | 17.7 | 17.71 | 17.3 | 17.38 | 17.38 | -0.17 (-0.97%) | 811,682 |
| 3 Nov 2020 | CNY | 17.18 | 17.77 | 16.94 | 17.55 | 17.55 | +0.64 (+3.78%) | 1,513,413 |
| 2 Nov 2020 | CNY | 18 | 18.16 | 16.88 | 16.91 | 16.91 | -0.92 (-5.16%) | 2,416,318 |
| 30 Oct 2020 | CNY | 18.79 | 18.89 | 17.83 | 17.83 | 17.83 | -0.79 (-4.24%) | 1,747,933 |
| 29 Oct 2020 | CNY | 18.67 | 18.78 | 18.5 | 18.62 | 18.62 | -0.27 (-1.43%) | 1,057,505 |
| 28 Oct 2020 | CNY | 19 | 19.3 | 18.65 | 18.89 | 18.89 | -0.24 (-1.25%) | 1,306,595 |
| 27 Oct 2020 | CNY | 19.88 | 19.9 | 19.06 | 19.13 | 19.13 | +0.26 (+1.38%) | 2,199,192 |
| 26 Oct 2020 | CNY | 18.7 | 18.93 | 18.6 | 18.87 | 18.87 | +0.09 (+0.48%) | 640,331 |
| 23 Oct 2020 | CNY | 19.4 | 19.4 | 18.71 | 18.78 | 18.78 | -0.24 (-1.26%) | 1,092,316 |
| 22 Oct 2020 | CNY | 19.02 | 19.13 | 18.76 | 19.02 | 19.02 | -0.1 (-0.52%) | 661,477 |
| 21 Oct 2020 | CNY | 19.3 | 19.3 | 18.98 | 19.12 | 19.12 | -0.21 (-1.09%) | 792,311 |
