| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 16.56 | 16.95 | 16.35 | 16.54 | 16.54 | -0.38 (-2.25%) | 20,668,456 |
| 27 Nov 2020 | CNY | 16.8 | 17.39 | 16.67 | 16.92 | 16.92 | +0.53 (+3.23%) | 28,098,784 |
| 26 Nov 2020 | CNY | 16.6 | 17.05 | 16.3 | 16.39 | 16.39 | -0.29 (-1.74%) | 17,194,034 |
| 25 Nov 2020 | CNY | 15.53 | 17.28 | 15.44 | 16.68 | 16.68 | +1.12 (+7.20%) | 37,618,772 |
| 24 Nov 2020 | CNY | 15.36 | 15.6 | 15.2 | 15.56 | 15.56 | +0.1 (+0.65%) | 12,817,645 |
| 23 Nov 2020 | CNY | 15.63 | 15.66 | 15.18 | 15.46 | 15.46 | -0.24 (-1.53%) | 12,783,174 |
| 20 Nov 2020 | CNY | 16.17 | 16.19 | 15.6 | 15.7 | 15.7 | -0.46 (-2.85%) | 14,965,301 |
| 19 Nov 2020 | CNY | 15.5 | 16.29 | 15.45 | 16.16 | 16.16 | +0.58 (+3.72%) | 21,913,785 |
| 18 Nov 2020 | CNY | 15.55 | 15.83 | 15.36 | 15.58 | 15.58 | -0.12 (-0.76%) | 11,910,279 |
| 17 Nov 2020 | CNY | 15.78 | 15.87 | 15.2 | 15.7 | 15.7 | -0.07 (-0.44%) | 15,415,101 |
| 16 Nov 2020 | CNY | 15.63 | 15.8 | 15.31 | 15.77 | 15.77 | +0.28 (+1.81%) | 13,174,862 |
| 13 Nov 2020 | CNY | 14.75 | 16.05 | 14.63 | 15.49 | 15.49 | +0.56 (+3.75%) | 22,056,937 |
| 12 Nov 2020 | CNY | 15.59 | 15.64 | 14.79 | 14.93 | 14.93 | -0.48 (-3.11%) | 13,564,948 |
| 11 Nov 2020 | CNY | 16.06 | 16.3 | 15.36 | 15.41 | 15.41 | -0.67 (-4.17%) | 16,039,280 |
| 10 Nov 2020 | CNY | 15.8 | 16.3 | 15.48 | 16.08 | 16.08 | +0.14 (+0.88%) | 22,934,724 |
| 9 Nov 2020 | CNY | 14.72 | 16.34 | 14.66 | 15.94 | 15.94 | +1.4 (+9.63%) | 34,620,798 |
| 6 Nov 2020 | CNY | 14.93 | 15.01 | 14.3 | 14.54 | 14.54 | -0.47 (-3.13%) | 13,751,638 |
| 5 Nov 2020 | CNY | 15.27 | 15.27 | 14.64 | 15.01 | 15.01 | +0.01 (+0.07%) | 14,037,649 |
| 4 Nov 2020 | CNY | 15.23 | 15.4 | 14.87 | 15 | 15 | -0.14 (-0.92%) | 10,764,398 |
| 3 Nov 2020 | CNY | 15 | 15.48 | 14.64 | 15.14 | 15.14 | +0.27 (+1.82%) | 14,345,849 |
| 2 Nov 2020 | CNY | 14.9 | 15.06 | 14.6 | 14.87 | 14.87 | +0.14 (+0.95%) | 11,411,754 |
| 30 Oct 2020 | CNY | 14.73 | 15.36 | 14.56 | 14.73 | 14.73 | -0.04 (-0.27%) | 15,764,206 |
| 29 Oct 2020 | CNY | 14.6 | 14.99 | 14.56 | 14.77 | 14.77 | -0.01 (-0.07%) | 8,952,517 |
| 28 Oct 2020 | CNY | 15 | 15.35 | 14.61 | 14.78 | 14.78 | -0.53 (-3.46%) | 15,285,525 |
| 27 Oct 2020 | CNY | 14.86 | 15.46 | 14.76 | 15.31 | 15.31 | +0.44 (+2.96%) | 12,999,539 |
| 26 Oct 2020 | CNY | 15.18 | 15.29 | 14.68 | 14.87 | 14.87 | -0.57 (-3.69%) | 11,456,683 |
| 23 Oct 2020 | CNY | 15.85 | 16.05 | 15.25 | 15.44 | 15.44 | -0.37 (-2.34%) | 9,221,320 |
| 22 Oct 2020 | CNY | 15.85 | 16.03 | 15.54 | 15.81 | 15.81 | -0.15 (-0.94%) | 8,369,299 |
| 21 Oct 2020 | CNY | 16.4 | 16.5 | 15.83 | 15.96 | 15.96 | -0.43 (-2.62%) | 8,190,386 |
| 20 Oct 2020 | CNY | 16.2 | 16.4 | 15.77 | 16.39 | 16.39 | +0.31 (+1.93%) | 8,004,947 |
