| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 14.4 | 14.7 | 14.39 | 14.63 | 14.63 | +0.23 (+1.60%) | 9,245,516 |
| 30 Nov 2020 | CNY | 14.63 | 14.75 | 14.29 | 14.4 | 14.4 | -0.17 (-1.17%) | 10,234,160 |
| 27 Nov 2020 | CNY | 14.5 | 14.65 | 14.27 | 14.57 | 14.57 | +0.07 (+0.48%) | 7,423,170 |
| 26 Nov 2020 | CNY | 14.57 | 14.73 | 14.4 | 14.5 | 14.5 | -0.15 (-1.02%) | 7,516,215 |
| 25 Nov 2020 | CNY | 15 | 15 | 14.58 | 14.65 | 14.65 | -0.28 (-1.88%) | 9,599,147 |
| 24 Nov 2020 | CNY | 14.92 | 15.06 | 14.87 | 14.93 | 14.93 | +0.01 (+0.07%) | 6,579,109 |
| 23 Nov 2020 | CNY | 14.89 | 15.04 | 14.67 | 14.92 | 14.92 | +0.03 (+0.20%) | 7,039,180 |
| 20 Nov 2020 | CNY | 15.03 | 15.1 | 14.8 | 14.89 | 14.89 | -0.14 (-0.93%) | 7,451,455 |
| 19 Nov 2020 | CNY | 14.83 | 15.11 | 14.69 | 15.03 | 15.03 | +0.08 (+0.54%) | 7,769,130 |
| 18 Nov 2020 | CNY | 15.15 | 15.18 | 14.92 | 14.95 | 14.95 | -0.2 (-1.32%) | 5,884,392 |
| 17 Nov 2020 | CNY | 15.39 | 15.39 | 14.88 | 15.15 | 15.15 | -0.22 (-1.43%) | 8,503,918 |
| 16 Nov 2020 | CNY | 15.25 | 15.43 | 15.17 | 15.37 | 15.37 | +0.12 (+0.79%) | 6,632,275 |
| 13 Nov 2020 | CNY | 15.11 | 15.52 | 15 | 15.25 | 15.25 | +0.02 (+0.13%) | 6,712,985 |
| 12 Nov 2020 | CNY | 15.16 | 15.32 | 15.09 | 15.23 | 15.23 | +0.1 (+0.66%) | 5,070,975 |
| 11 Nov 2020 | CNY | 15.2 | 15.47 | 15.03 | 15.13 | 15.13 | -0.15 (-0.98%) | 7,835,161 |
| 10 Nov 2020 | CNY | 15.6 | 15.65 | 15.15 | 15.28 | 15.28 | -0.32 (-2.05%) | 12,123,432 |
| 9 Nov 2020 | CNY | 15.12 | 15.75 | 15.12 | 15.6 | 15.6 | +0.59 (+3.93%) | 15,798,434 |
| 6 Nov 2020 | CNY | 14.95 | 15.19 | 14.84 | 15.01 | 15.01 | +0.04 (+0.27%) | 8,942,868 |
| 5 Nov 2020 | CNY | 15.05 | 15.11 | 14.77 | 14.97 | 14.97 | +0.01 (+0.07%) | 10,452,381 |
| 4 Nov 2020 | CNY | 14.78 | 15.25 | 14.73 | 14.96 | 14.96 | +0.27 (+1.84%) | 11,982,903 |
| 3 Nov 2020 | CNY | 14.27 | 14.82 | 14.27 | 14.69 | 14.69 | +0.3 (+2.08%) | 10,948,968 |
| 2 Nov 2020 | CNY | 14.9 | 14.94 | 14.38 | 14.39 | 14.39 | -0.4 (-2.70%) | 18,286,130 |
| 30 Oct 2020 | CNY | 15.32 | 15.56 | 14.74 | 14.79 | 14.79 | -0.44 (-2.89%) | 13,200,250 |
| 29 Oct 2020 | CNY | 15.15 | 15.49 | 15.11 | 15.23 | 15.23 | -0.27 (-1.74%) | 10,785,717 |
| 28 Oct 2020 | CNY | 16.06 | 16.08 | 15.04 | 15.5 | 15.5 | -0.59 (-3.67%) | 23,826,150 |
| 27 Oct 2020 | CNY | 16.07 | 16.35 | 16 | 16.09 | 16.09 | -0.01 (-0.06%) | 10,733,954 |
| 26 Oct 2020 | CNY | 16 | 16.17 | 15.75 | 16.1 | 16.1 | +0.08 (+0.50%) | 8,005,545 |
| 23 Oct 2020 | CNY | 16.58 | 16.58 | 15.92 | 16.02 | 16.02 | -0.46 (-2.79%) | 11,175,974 |
| 22 Oct 2020 | CNY | 16.09 | 16.48 | 15.96 | 16.48 | 16.48 | +0.28 (+1.73%) | 11,877,965 |
| 21 Oct 2020 | CNY | 16.52 | 16.53 | 16.2 | 16.2 | 16.2 | -0.31 (-1.88%) | 10,551,817 |
