| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.59 | 15.75 | 15.52 | 15.7 | 15.7 | +0.12 (+0.77%) | 1,401,000 |
| 30 Nov 2020 | CNY | 15.77 | 15.77 | 15.55 | 15.58 | 15.58 | -0.07 (-0.45%) | 1,635,600 |
| 27 Nov 2020 | CNY | 15.8 | 15.89 | 15.51 | 15.65 | 15.65 | -0.23 (-1.45%) | 2,425,500 |
| 26 Nov 2020 | CNY | 16.21 | 16.25 | 15.69 | 15.88 | 15.88 | -0.33 (-2.04%) | 3,197,119 |
| 25 Nov 2020 | CNY | 16.25 | 16.47 | 16.15 | 16.21 | 16.21 | -0.02 (-0.12%) | 4,913,359 |
| 24 Nov 2020 | CNY | 15.87 | 16.28 | 15.85 | 16.23 | 16.23 | +0.34 (+2.14%) | 3,836,176 |
| 23 Nov 2020 | CNY | 15.97 | 16.08 | 15.72 | 15.89 | 15.89 | -0.2 (-1.24%) | 2,869,151 |
| 20 Nov 2020 | CNY | 16.1 | 16.3 | 16.02 | 16.09 | 16.09 | -0.04 (-0.25%) | 3,039,701 |
| 19 Nov 2020 | CNY | 15.75 | 16.16 | 15.5 | 16.13 | 16.13 | +0.43 (+2.74%) | 3,739,683 |
| 18 Nov 2020 | CNY | 15.58 | 15.81 | 15.58 | 15.7 | 15.7 | +0.12 (+0.77%) | 1,546,104 |
| 17 Nov 2020 | CNY | 15.9 | 15.93 | 15.48 | 15.58 | 15.58 | -0.31 (-1.95%) | 2,689,400 |
| 16 Nov 2020 | CNY | 16.03 | 16.1 | 15.73 | 15.89 | 15.89 | -0.09 (-0.56%) | 2,168,947 |
| 13 Nov 2020 | CNY | 15.67 | 16.1 | 15.52 | 15.98 | 15.98 | +0.26 (+1.65%) | 2,881,801 |
| 12 Nov 2020 | CNY | 15.65 | 15.72 | 15.49 | 15.72 | 15.72 | +0.15 (+0.96%) | 2,392,574 |
| 11 Nov 2020 | CNY | 16.07 | 16.16 | 15.57 | 15.57 | 15.57 | -0.54 (-3.35%) | 4,725,077 |
| 10 Nov 2020 | CNY | 16.31 | 16.44 | 16.06 | 16.11 | 16.11 | -0.21 (-1.29%) | 4,251,753 |
| 9 Nov 2020 | CNY | 16.17 | 16.44 | 16.06 | 16.32 | 16.32 | +0.14 (+0.87%) | 6,351,545 |
| 6 Nov 2020 | CNY | 16.56 | 16.57 | 16.06 | 16.18 | 16.18 | -0.55 (-3.29%) | 7,666,649 |
| 5 Nov 2020 | CNY | 16.19 | 16.89 | 16.11 | 16.73 | 16.73 | -0.5 (-2.90%) | 15,156,026 |
| 4 Nov 2020 | CNY | 16.5 | 17.78 | 16.18 | 17.23 | 17.23 | +1.04 (+6.42%) | 18,844,336 |
| 3 Nov 2020 | CNY | 15.57 | 16.48 | 15.5 | 16.19 | 16.19 | +0.6 (+3.85%) | 5,545,058 |
| 2 Nov 2020 | CNY | 15.4 | 15.59 | 15 | 15.59 | 15.59 | +0.42 (+2.77%) | 2,758,891 |
| 30 Oct 2020 | CNY | 15.55 | 15.72 | 15.09 | 15.17 | 15.17 | -0.38 (-2.44%) | 2,732,100 |
| 29 Oct 2020 | CNY | 15.54 | 15.78 | 15.43 | 15.55 | 15.55 | -0.24 (-1.52%) | 2,183,261 |
| 28 Oct 2020 | CNY | 15.8 | 16 | 15.41 | 15.79 | 15.79 | -0.11 (-0.69%) | 3,095,150 |
| 27 Oct 2020 | CNY | 16.03 | 16.15 | 15.82 | 15.9 | 15.9 | -0.1 (-0.63%) | 2,035,229 |
| 26 Oct 2020 | CNY | 15.7 | 16.15 | 15.65 | 16 | 16 | +0.3 (+1.91%) | 2,747,050 |
| 23 Oct 2020 | CNY | 15.9 | 16.27 | 15.68 | 15.7 | 15.7 | -0.28 (-1.75%) | 3,681,965 |
| 22 Oct 2020 | CNY | 15.86 | 16.15 | 15.64 | 15.98 | 15.98 | +0.17 (+1.08%) | 1,876,273 |
| 21 Oct 2020 | CNY | 16.16 | 16.16 | 15.72 | 15.81 | 15.81 | -0.24 (-1.50%) | 1,812,449 |
