| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 14.57 | 15.6 | 14.45 | 15.44 | 15.44 | +0.79 (+5.39%) | 40,345,775 |
| 30 Nov 2020 | CNY | 14.6 | 15.13 | 14.31 | 14.65 | 14.65 | -0.21 (-1.41%) | 21,430,011 |
| 27 Nov 2020 | CNY | 14.8 | 15.3 | 14.48 | 14.86 | 14.86 | -0.02 (-0.13%) | 26,907,600 |
| 26 Nov 2020 | CNY | 14.23 | 14.96 | 13.7 | 14.88 | 14.88 | +0.48 (+3.33%) | 34,422,743 |
| 25 Nov 2020 | CNY | 14.63 | 15.19 | 14.38 | 14.4 | 14.4 | -0.78 (-5.14%) | 33,928,138 |
| 24 Nov 2020 | CNY | 15.86 | 16.36 | 15.13 | 15.18 | 15.18 | -0.29 (-1.87%) | 38,313,745 |
| 23 Nov 2020 | CNY | 15.75 | 15.96 | 15.16 | 15.47 | 15.47 | -0.47 (-2.95%) | 37,904,945 |
| 20 Nov 2020 | CNY | 15.41 | 16.45 | 14.95 | 15.94 | 15.94 | -0.06 (-0.38%) | 51,955,701 |
| 19 Nov 2020 | CNY | 16.97 | 18.4 | 15.79 | 16 | 16 | -0.63 (-3.79%) | 78,708,802 |
| 18 Nov 2020 | CNY | 16 | 16.85 | 15.31 | 16.63 | 16.63 | +0.63 (+3.94%) | 61,261,363 |
| 17 Nov 2020 | CNY | 15.24 | 16.33 | 15 | 16 | 16 | +1.15 (+7.74%) | 62,078,517 |
| 16 Nov 2020 | CNY | 14.23 | 15.15 | 14.23 | 14.85 | 14.85 | -0.37 (-2.43%) | 29,100,200 |
| 13 Nov 2020 | CNY | 14.9 | 15.69 | 14.79 | 15.22 | 15.22 | +0.91 (+6.36%) | 50,699,952 |
| 12 Nov 2020 | CNY | 14.2 | 14.47 | 13.38 | 14.31 | 14.31 | +0.21 (+1.49%) | 28,057,315 |
| 11 Nov 2020 | CNY | 14 | 14.82 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 31,734,511 |
| 10 Nov 2020 | CNY | 15.5 | 15.52 | 14.12 | 14.2 | 14.2 | -1.42 (-9.09%) | 44,759,564 |
| 9 Nov 2020 | CNY | 15.1 | 15.97 | 14.88 | 15.62 | 15.62 | +0.07 (+0.45%) | 40,844,512 |
| 6 Nov 2020 | CNY | 17.2 | 17.84 | 15.38 | 15.55 | 15.55 | -1.93 (-11.04%) | 57,688,450 |
| 5 Nov 2020 | CNY | 17.38 | 17.58 | 16.68 | 17.48 | 17.48 | +0.37 (+2.16%) | 59,487,076 |
| 4 Nov 2020 | CNY | 15.99 | 18.03 | 15.99 | 17.11 | 17.11 | +0.66 (+4.01%) | 77,458,576 |
| 3 Nov 2020 | CNY | 16.7 | 18.2 | 15.88 | 16.45 | 16.45 | -0.5 (-2.95%) | 66,726,908 |
| 2 Nov 2020 | CNY | 15.63 | 17.7 | 14.99 | 16.95 | 16.95 | +1.34 (+8.58%) | 76,397,337 |
| 30 Oct 2020 | CNY | 15.5 | 16.82 | 14.75 | 15.61 | 15.61 | +0.46 (+3.04%) | 70,834,827 |
| 29 Oct 2020 | CNY | 14.9 | 16.09 | 14.6 | 15.15 | 15.15 | -0.78 (-4.90%) | 53,302,754 |
| 28 Oct 2020 | CNY | 15.57 | 16.95 | 15.56 | 15.93 | 15.93 | +0.06 (+0.38%) | 66,196,231 |
| 27 Oct 2020 | CNY | 17 | 17.15 | 15.66 | 15.87 | 15.87 | -1.86 (-10.49%) | 72,826,065 |
| 26 Oct 2020 | CNY | 16.8 | 18.08 | 15.98 | 17.73 | 17.73 | +0.7 (+4.11%) | 92,299,067 |
| 23 Oct 2020 | CNY | 15.3 | 18.58 | 15.27 | 17.03 | 17.03 | +1.13 (+7.11%) | 112,988,171 |
| 22 Oct 2020 | CNY | 13.69 | 15.9 | 13.69 | 15.9 | 15.9 | +2.62 (+19.73%) | 84,067,040 |
| 21 Oct 2020 | CNY | 14.1 | 14.48 | 12.96 | 13.28 | 13.28 | -0.82 (-5.82%) | 66,513,598 |
