| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 17.09 | 17.37 | 16.79 | 17.11 | 17.11 | +0.02 (+0.12%) | 3,185,157 |
| 19 Nov 2020 | CNY | 17.56 | 17.79 | 16.69 | 17.09 | 17.09 | -0.61 (-3.45%) | 4,468,576 |
| 18 Nov 2020 | CNY | 17.8 | 17.95 | 17 | 17.7 | 17.7 | +0.23 (+1.32%) | 4,026,933 |
| 17 Nov 2020 | CNY | 16.67 | 18.17 | 16.67 | 17.47 | 17.47 | +0.62 (+3.68%) | 6,112,121 |
| 16 Nov 2020 | CNY | 16.88 | 17.29 | 16.4 | 16.85 | 16.85 | +0.3 (+1.81%) | 4,927,913 |
| 13 Nov 2020 | CNY | 15.76 | 17.3 | 15.76 | 16.55 | 16.55 | +0.72 (+4.55%) | 6,418,401 |
| 12 Nov 2020 | CNY | 16.11 | 16.34 | 15.74 | 15.83 | 15.83 | -0.28 (-1.74%) | 3,913,983 |
| 11 Nov 2020 | CNY | 16.38 | 16.69 | 15.95 | 16.11 | 16.11 | -0.34 (-2.07%) | 5,976,048 |
| 10 Nov 2020 | CNY | 15.76 | 16.77 | 15.37 | 16.45 | 16.45 | +0.78 (+4.98%) | 10,000,456 |
| 9 Nov 2020 | CNY | 14.93 | 15.85 | 14.93 | 15.67 | 15.67 | +0.83 (+5.59%) | 7,352,861 |
| 6 Nov 2020 | CNY | 15.1 | 15.17 | 14.74 | 14.84 | 14.84 | -0.17 (-1.13%) | 4,192,955 |
| 5 Nov 2020 | CNY | 15.22 | 15.34 | 14.95 | 15.01 | 15.01 | -0.21 (-1.38%) | 5,627,914 |
| 4 Nov 2020 | CNY | 15.05 | 15.41 | 14.98 | 15.22 | 15.22 | +0.18 (+1.20%) | 5,177,274 |
| 3 Nov 2020 | CNY | 14.68 | 15.22 | 14.6 | 15.04 | 15.04 | +0.38 (+2.59%) | 3,971,427 |
| 2 Nov 2020 | CNY | 14.66 | 14.93 | 14.35 | 14.66 | 14.66 | +0.02 (+0.14%) | 2,705,374 |
| 30 Oct 2020 | CNY | 15.21 | 15.38 | 14.45 | 14.64 | 14.64 | -0.54 (-3.56%) | 4,056,002 |
| 29 Oct 2020 | CNY | 14.68 | 15.25 | 14.5 | 15.18 | 15.18 | +0.33 (+2.22%) | 4,376,531 |
| 28 Oct 2020 | CNY | 14.9 | 15.07 | 14.53 | 14.85 | 14.85 | +0.05 (+0.34%) | 2,815,678 |
| 27 Oct 2020 | CNY | 14.6 | 14.88 | 14.46 | 14.8 | 14.8 | +0.12 (+0.82%) | 2,350,134 |
| 26 Oct 2020 | CNY | 14.58 | 14.74 | 14.01 | 14.68 | 14.68 | +0.19 (+1.31%) | 2,373,303 |
| 23 Oct 2020 | CNY | 15.05 | 15.19 | 14.38 | 14.49 | 14.49 | -0.48 (-3.21%) | 4,396,514 |
| 22 Oct 2020 | CNY | 14.95 | 15.28 | 14.85 | 14.97 | 14.97 | -0.31 (-2.03%) | 4,838,376 |
| 21 Oct 2020 | CNY | 15.62 | 16.47 | 15.28 | 15.28 | 15.28 | +0.06 (+0.39%) | 9,440,915 |
| 20 Oct 2020 | CNY | 15.02 | 15.28 | 14.6 | 15.22 | 15.22 | +0.29 (+1.94%) | 4,422,538 |
| 19 Oct 2020 | CNY | 14.95 | 15.36 | 14.88 | 14.93 | 14.93 | +0.03 (+0.20%) | 4,237,135 |
| 16 Oct 2020 | CNY | 15.2 | 15.3 | 14.77 | 14.9 | 14.9 | -0.27 (-1.78%) | 5,419,638 |
| 15 Oct 2020 | CNY | 15.93 | 16.16 | 15.07 | 15.17 | 15.17 | -0.76 (-4.77%) | 8,577,984 |
| 14 Oct 2020 | CNY | 15.18 | 17.14 | 14.99 | 15.93 | 15.93 | +0.78 (+5.15%) | 14,957,938 |
| 13 Oct 2020 | CNY | 15.15 | 15.4 | 14.82 | 15.15 | 15.15 | -0.15 (-0.98%) | 8,635,275 |
| 12 Oct 2020 | CNY | 14.55 | 15.38 | 14.53 | 15.3 | 15.3 | +0.79 (+5.44%) | 11,787,654 |
