| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 20.15 | 20.62 | 20 | 20 | 20 | -0.36 (-1.77%) | 6,449,097 |
| 27 Nov 2020 | CNY | 21.18 | 21.54 | 20.07 | 20.36 | 20.36 | -1.35 (-6.22%) | 12,197,553 |
| 26 Nov 2020 | CNY | 21.34 | 24.3 | 21.31 | 21.71 | 21.71 | -0.65 (-2.91%) | 19,402,031 |
| 25 Nov 2020 | CNY | 20.11 | 22.36 | 20.08 | 22.36 | 22.36 | +2.03 (+9.99%) | 15,587,638 |
| 24 Nov 2020 | CNY | 19.62 | 20.59 | 19.62 | 20.33 | 20.33 | +0.7 (+3.57%) | 7,033,606 |
| 23 Nov 2020 | CNY | 19.89 | 20.05 | 19 | 19.63 | 19.63 | -0.37 (-1.85%) | 3,687,235 |
| 20 Nov 2020 | CNY | 19.77 | 20.56 | 19.72 | 20 | 20 | +0.12 (+0.60%) | 4,865,830 |
| 19 Nov 2020 | CNY | 20.18 | 20.38 | 19.8 | 19.88 | 19.88 | -0.19 (-0.95%) | 3,827,185 |
| 18 Nov 2020 | CNY | 19.8 | 20.19 | 19.64 | 20.07 | 20.07 | +0.29 (+1.47%) | 4,770,682 |
| 17 Nov 2020 | CNY | 20.18 | 20.25 | 19.58 | 19.78 | 19.78 | -0.47 (-2.32%) | 5,045,025 |
| 16 Nov 2020 | CNY | 19.37 | 20.48 | 19.28 | 20.25 | 20.25 | +0.75 (+3.85%) | 8,056,460 |
| 13 Nov 2020 | CNY | 18.71 | 19.74 | 18.71 | 19.5 | 19.5 | +0.75 (+4%) | 7,096,152 |
| 12 Nov 2020 | CNY | 18.9 | 19.02 | 18.66 | 18.75 | 18.75 | -0.3 (-1.57%) | 2,339,510 |
| 11 Nov 2020 | CNY | 18.73 | 19.3 | 18.62 | 19.05 | 19.05 | +0.35 (+1.87%) | 4,320,807 |
| 10 Nov 2020 | CNY | 19.17 | 19.17 | 18.61 | 18.7 | 18.7 | -0.49 (-2.55%) | 2,986,569 |
| 9 Nov 2020 | CNY | 18.75 | 19.38 | 18.75 | 19.19 | 19.19 | +0.39 (+2.07%) | 4,086,710 |
| 6 Nov 2020 | CNY | 18.93 | 19.3 | 18.61 | 18.8 | 18.8 | -0.11 (-0.58%) | 2,941,032 |
| 5 Nov 2020 | CNY | 18.69 | 19.19 | 18.61 | 18.91 | 18.91 | +0.38 (+2.05%) | 3,360,703 |
| 4 Nov 2020 | CNY | 18.61 | 18.83 | 18.48 | 18.53 | 18.53 | -0.17 (-0.91%) | 2,131,039 |
| 3 Nov 2020 | CNY | 18.25 | 18.79 | 18.11 | 18.7 | 18.7 | +0.62 (+3.43%) | 3,103,895 |
| 2 Nov 2020 | CNY | 17.85 | 18.28 | 17.7 | 18.08 | 18.08 | +0.26 (+1.46%) | 2,159,454 |
| 30 Oct 2020 | CNY | 18.56 | 18.97 | 17.76 | 17.82 | 17.82 | -0.75 (-4.04%) | 3,431,089 |
| 29 Oct 2020 | CNY | 18.45 | 18.9 | 18.3 | 18.57 | 18.57 | -0.32 (-1.69%) | 2,377,448 |
| 28 Oct 2020 | CNY | 18.74 | 18.94 | 18.39 | 18.89 | 18.89 | +0.14 (+0.75%) | 3,043,588 |
| 27 Oct 2020 | CNY | 19 | 19.2 | 18.59 | 18.75 | 18.75 | -0.47 (-2.45%) | 3,402,454 |
| 26 Oct 2020 | CNY | 19.8 | 19.8 | 19.08 | 19.22 | 19.22 | -0.6 (-3.03%) | 3,900,381 |
| 23 Oct 2020 | CNY | 20.28 | 20.57 | 19.7 | 19.82 | 19.82 | -0.78 (-3.79%) | 4,790,009 |
| 22 Oct 2020 | CNY | 20.4 | 20.9 | 19.98 | 20.6 | 20.6 | +0.22 (+1.08%) | 5,186,076 |
| 21 Oct 2020 | CNY | 20.14 | 20.63 | 20.05 | 20.38 | 20.38 | +0.33 (+1.65%) | 5,388,711 |
| 20 Oct 2020 | CNY | 19.53 | 20.11 | 19.43 | 20.05 | 20.05 | +0.27 (+1.37%) | 3,850,926 |
