| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.35 | 15.97 | 15.35 | 15.73 | 15.73 | +0.2 (+1.29%) | 6,087,596 |
| 30 Nov 2020 | CNY | 16.71 | 17.5 | 15.44 | 15.53 | 15.53 | -1.25 (-7.45%) | 8,810,800 |
| 27 Nov 2020 | CNY | 17.23 | 17.28 | 16.42 | 16.78 | 16.78 | -0.42 (-2.44%) | 5,981,815 |
| 26 Nov 2020 | CNY | 17.5 | 17.66 | 17.01 | 17.2 | 17.2 | -0.31 (-1.77%) | 3,173,107 |
| 25 Nov 2020 | CNY | 18.1 | 18.19 | 17.5 | 17.51 | 17.51 | -0.43 (-2.40%) | 2,805,000 |
| 24 Nov 2020 | CNY | 18.1 | 18.25 | 17.6 | 17.94 | 17.94 | -0.16 (-0.88%) | 2,871,800 |
| 23 Nov 2020 | CNY | 18.88 | 19 | 17.9 | 18.1 | 18.1 | -0.67 (-3.57%) | 5,848,321 |
| 20 Nov 2020 | CNY | 17.71 | 19.25 | 17.66 | 18.77 | 18.77 | +0.95 (+5.33%) | 8,544,602 |
| 19 Nov 2020 | CNY | 18.77 | 18.77 | 17.13 | 17.82 | 17.82 | -0.95 (-5.06%) | 7,722,789 |
| 18 Nov 2020 | CNY | 19.58 | 20.3 | 18.51 | 18.77 | 18.77 | -1.08 (-5.44%) | 8,733,757 |
| 17 Nov 2020 | CNY | 22 | 22 | 19.85 | 19.85 | 19.85 | -2.21 (-10.02%) | 17,003,636 |
| 16 Nov 2020 | CNY | 20.32 | 22.06 | 20.32 | 22.06 | 22.06 | +2.01 (+10.02%) | 12,200,858 |
| 13 Nov 2020 | CNY | 20.02 | 20.68 | 19.93 | 20.05 | 20.05 | +0.04 (+0.20%) | 3,880,023 |
| 12 Nov 2020 | CNY | 20.16 | 20.35 | 19.89 | 20.01 | 20.01 | -0.05 (-0.25%) | 1,847,000 |
| 11 Nov 2020 | CNY | 20.13 | 20.53 | 20.02 | 20.06 | 20.06 | -0.07 (-0.35%) | 2,161,521 |
| 10 Nov 2020 | CNY | 20.45 | 20.56 | 20.11 | 20.13 | 20.13 | -0.23 (-1.13%) | 2,075,502 |
| 9 Nov 2020 | CNY | 20.85 | 20.97 | 20.25 | 20.36 | 20.36 | -0.59 (-2.82%) | 3,993,117 |
| 6 Nov 2020 | CNY | 20.3 | 21.08 | 20.26 | 20.95 | 20.95 | +0.69 (+3.41%) | 2,725,915 |
| 5 Nov 2020 | CNY | 20.11 | 20.39 | 20.01 | 20.26 | 20.26 | +0.25 (+1.25%) | 2,184,963 |
| 4 Nov 2020 | CNY | 20.02 | 20.24 | 19.8 | 20.01 | 20.01 | -0.01 (-0.05%) | 1,691,516 |
| 3 Nov 2020 | CNY | 20.3 | 20.37 | 19.77 | 20.02 | 20.02 | -0.34 (-1.67%) | 3,223,669 |
| 2 Nov 2020 | CNY | 20.08 | 21.3 | 19.93 | 20.36 | 20.36 | +0.3 (+1.50%) | 2,888,399 |
| 30 Oct 2020 | CNY | 20.2 | 20.25 | 19.55 | 20.06 | 20.06 | -0.19 (-0.94%) | 3,969,230 |
| 29 Oct 2020 | CNY | 20.16 | 20.4 | 19.8 | 20.25 | 20.25 | +0.05 (+0.25%) | 2,932,232 |
| 28 Oct 2020 | CNY | 20.6 | 20.7 | 20.11 | 20.2 | 20.2 | -0.4 (-1.94%) | 2,612,300 |
| 27 Oct 2020 | CNY | 20.7 | 20.9 | 20.57 | 20.6 | 20.6 | -0.2 (-0.96%) | 1,779,500 |
| 26 Oct 2020 | CNY | 21.6 | 21.64 | 20.7 | 20.8 | 20.8 | -0.79 (-3.66%) | 3,202,200 |
| 23 Oct 2020 | CNY | 21.98 | 21.98 | 21.45 | 21.59 | 21.59 | -0.23 (-1.05%) | 3,321,100 |
| 22 Oct 2020 | CNY | 21.86 | 22.03 | 21.5 | 21.82 | 21.82 | -0.06 (-0.27%) | 1,950,624 |
| 21 Oct 2020 | CNY | 22.07 | 22.47 | 21.78 | 21.88 | 21.88 | -0.4 (-1.80%) | 2,774,590 |
