| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.27 | 15.55 | 15.16 | 15.42 | 15.42 | +0.17 (+1.11%) | 7,902,720 |
| 30 Nov 2020 | CNY | 15.3 | 15.67 | 15.22 | 15.25 | 15.25 | -0.09 (-0.59%) | 8,819,600 |
| 27 Nov 2020 | CNY | 15.86 | 15.94 | 15 | 15.34 | 15.34 | -0.48 (-3.03%) | 11,758,326 |
| 26 Nov 2020 | CNY | 16.13 | 16.13 | 15.66 | 15.82 | 15.82 | -0.31 (-1.92%) | 10,142,068 |
| 25 Nov 2020 | CNY | 16.18 | 16.39 | 15.81 | 16.13 | 16.13 | -0.09 (-0.55%) | 13,898,020 |
| 24 Nov 2020 | CNY | 16.51 | 16.63 | 16.1 | 16.22 | 16.22 | -0.44 (-2.64%) | 19,826,582 |
| 23 Nov 2020 | CNY | 16.72 | 17.15 | 16.32 | 16.66 | 16.66 | +0.09 (+0.54%) | 28,450,924 |
| 20 Nov 2020 | CNY | 15.77 | 16.88 | 15.4 | 16.57 | 16.57 | +0.74 (+4.67%) | 27,794,888 |
| 19 Nov 2020 | CNY | 16.05 | 16.58 | 15.6 | 15.83 | 15.83 | -0.51 (-3.12%) | 19,651,650 |
| 18 Nov 2020 | CNY | 15.03 | 16.48 | 15 | 16.34 | 16.34 | +1.26 (+8.36%) | 25,448,704 |
| 17 Nov 2020 | CNY | 16.15 | 16.2 | 14.91 | 15.08 | 15.08 | -1.22 (-7.48%) | 27,885,077 |
| 16 Nov 2020 | CNY | 16.41 | 16.59 | 16.03 | 16.3 | 16.3 | +0.03 (+0.18%) | 19,867,680 |
| 13 Nov 2020 | CNY | 16.65 | 17.08 | 16.26 | 16.27 | 16.27 | -0.26 (-1.57%) | 26,884,873 |
| 12 Nov 2020 | CNY | 16.15 | 16.67 | 15.89 | 16.53 | 16.53 | +0.72 (+4.55%) | 31,522,926 |
| 11 Nov 2020 | CNY | 15.14 | 16.34 | 15 | 15.81 | 15.81 | +0.67 (+4.43%) | 24,049,761 |
| 10 Nov 2020 | CNY | 15.68 | 15.68 | 15 | 15.14 | 15.14 | -0.57 (-3.63%) | 10,159,080 |
| 9 Nov 2020 | CNY | 15.34 | 15.76 | 15.21 | 15.71 | 15.71 | +0.45 (+2.95%) | 15,050,270 |
| 6 Nov 2020 | CNY | 15.48 | 15.64 | 15.08 | 15.26 | 15.26 | -0.22 (-1.42%) | 10,668,052 |
| 5 Nov 2020 | CNY | 15.6 | 15.78 | 15.3 | 15.48 | 15.48 | -0.09 (-0.58%) | 13,530,521 |
| 4 Nov 2020 | CNY | 15.1 | 15.68 | 15.08 | 15.57 | 15.57 | +0.37 (+2.43%) | 19,134,023 |
| 3 Nov 2020 | CNY | 15.1 | 15.43 | 14.78 | 15.2 | 15.2 | +0.2 (+1.33%) | 12,911,376 |
| 2 Nov 2020 | CNY | 14.79 | 15.31 | 14.7 | 15 | 15 | +0.27 (+1.83%) | 12,516,056 |
| 30 Oct 2020 | CNY | 14.78 | 15.22 | 14.66 | 14.73 | 14.73 | -0.11 (-0.74%) | 16,454,702 |
| 29 Oct 2020 | CNY | 14.11 | 14.9 | 13.9 | 14.84 | 14.84 | +0.71 (+5.02%) | 13,400,175 |
| 28 Oct 2020 | CNY | 14.1 | 14.24 | 13.87 | 14.13 | 14.13 | +0.01 (+0.07%) | 5,385,204 |
| 27 Oct 2020 | CNY | 14 | 14.17 | 13.9 | 14.12 | 14.12 | +0.07 (+0.50%) | 4,952,166 |
| 26 Oct 2020 | CNY | 14.02 | 14.23 | 13.81 | 14.05 | 14.05 | -0.09 (-0.64%) | 5,799,004 |
| 23 Oct 2020 | CNY | 14.66 | 14.85 | 14.07 | 14.14 | 14.14 | -0.46 (-3.15%) | 11,067,347 |
| 22 Oct 2020 | CNY | 14.97 | 14.98 | 14.59 | 14.6 | 14.6 | -0.45 (-2.99%) | 9,211,230 |
| 21 Oct 2020 | CNY | 15.51 | 15.59 | 14.94 | 15.05 | 15.05 | -0.41 (-2.65%) | 14,070,900 |
