| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 16.12 | 16.43 | 16.01 | 16.07 | 16.07 | -0.1 (-0.62%) | 6,276,316 |
| 27 Nov 2020 | CNY | 15.74 | 16.2 | 15.68 | 16.17 | 16.17 | +0.45 (+2.86%) | 6,931,825 |
| 26 Nov 2020 | CNY | 15.77 | 15.89 | 15.66 | 15.72 | 15.72 | +0.01 (+0.06%) | 3,765,087 |
| 25 Nov 2020 | CNY | 15.95 | 16.04 | 15.5 | 15.71 | 15.71 | -0.33 (-2.06%) | 5,917,669 |
| 24 Nov 2020 | CNY | 16.11 | 16.25 | 15.92 | 16.04 | 16.04 | -0.13 (-0.80%) | 5,484,309 |
| 23 Nov 2020 | CNY | 16.38 | 16.43 | 15.84 | 16.17 | 16.17 | -0.21 (-1.28%) | 8,052,640 |
| 20 Nov 2020 | CNY | 16.55 | 16.55 | 16.17 | 16.38 | 16.38 | +0.02 (+0.12%) | 6,086,560 |
| 19 Nov 2020 | CNY | 16.15 | 16.48 | 15.92 | 16.36 | 16.36 | +0.15 (+0.93%) | 6,884,097 |
| 18 Nov 2020 | CNY | 16.27 | 16.42 | 16.04 | 16.21 | 16.21 | -0.14 (-0.86%) | 7,833,152 |
| 17 Nov 2020 | CNY | 16.97 | 17.03 | 16.12 | 16.35 | 16.35 | -0.62 (-3.65%) | 11,279,555 |
| 16 Nov 2020 | CNY | 16.9 | 17.08 | 16.66 | 16.97 | 16.97 | -0.13 (-0.76%) | 10,986,134 |
| 13 Nov 2020 | CNY | 16.6 | 17.15 | 16.48 | 17.1 | 17.1 | +0.41 (+2.46%) | 16,563,273 |
| 12 Nov 2020 | CNY | 16.53 | 16.81 | 16.21 | 16.69 | 16.69 | +0.3 (+1.83%) | 11,834,581 |
| 11 Nov 2020 | CNY | 16.33 | 16.75 | 16.13 | 16.39 | 16.39 | +0.12 (+0.74%) | 13,583,809 |
| 10 Nov 2020 | CNY | 16.24 | 16.41 | 15.96 | 16.27 | 16.27 | -0.13 (-0.79%) | 7,818,508 |
| 9 Nov 2020 | CNY | 16.38 | 16.7 | 16.23 | 16.4 | 16.4 | +0.05 (+0.31%) | 15,091,485 |
| 6 Nov 2020 | CNY | 16.33 | 16.45 | 16.15 | 16.35 | 16.35 | +0.04 (+0.25%) | 7,618,784 |
| 5 Nov 2020 | CNY | 16.35 | 16.42 | 16.06 | 16.31 | 16.31 | +0.03 (+0.18%) | 7,620,231 |
| 4 Nov 2020 | CNY | 16.39 | 16.57 | 16.15 | 16.28 | 16.28 | -0.09 (-0.55%) | 7,768,749 |
| 3 Nov 2020 | CNY | 15.24 | 16.43 | 15.18 | 16.37 | 16.37 | +1.16 (+7.63%) | 15,522,736 |
| 2 Nov 2020 | CNY | 14.88 | 15.26 | 14.71 | 15.21 | 15.21 | +0.27 (+1.81%) | 5,732,123 |
| 30 Oct 2020 | CNY | 15.3 | 15.46 | 14.83 | 14.94 | 14.94 | -0.45 (-2.92%) | 6,086,503 |
| 29 Oct 2020 | CNY | 15.38 | 15.64 | 15.26 | 15.39 | 15.39 | -0.09 (-0.58%) | 6,061,651 |
| 28 Oct 2020 | CNY | 15.36 | 15.5 | 15.02 | 15.48 | 15.48 | +0.27 (+1.78%) | 5,396,448 |
| 27 Oct 2020 | CNY | 15.67 | 15.79 | 15.19 | 15.21 | 15.21 | -0.44 (-2.81%) | 5,348,022 |
| 26 Oct 2020 | CNY | 15.52 | 15.7 | 15.28 | 15.65 | 15.65 | +0.16 (+1.03%) | 2,848,007 |
| 23 Oct 2020 | CNY | 15.69 | 15.9 | 15.43 | 15.49 | 15.49 | -0.16 (-1.02%) | 3,561,664 |
| 22 Oct 2020 | CNY | 15.68 | 15.77 | 15.4 | 15.65 | 15.65 | -0.03 (-0.19%) | 2,929,797 |
| 21 Oct 2020 | CNY | 16.08 | 16.1 | 15.45 | 15.68 | 15.68 | -0.4 (-2.49%) | 7,524,486 |
| 20 Oct 2020 | CNY | 15.88 | 16.2 | 15.79 | 16.08 | 16.08 | +0.1 (+0.63%) | 6,412,010 |
