| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.68 | 16.68 | 15.61 | 16.63 | 16.63 | +0.88 (+5.59%) | 58,508,995 |
| 30 Nov 2020 | CNY | 15.76 | 15.87 | 15.46 | 15.75 | 15.75 | +0.05 (+0.32%) | 27,985,250 |
| 27 Nov 2020 | CNY | 15.9 | 16.19 | 15.58 | 15.7 | 15.7 | -0.28 (-1.75%) | 24,361,130 |
| 26 Nov 2020 | CNY | 15.99 | 16.09 | 15.78 | 15.98 | 15.98 | +0.08 (+0.50%) | 20,249,401 |
| 25 Nov 2020 | CNY | 16.54 | 16.65 | 15.88 | 15.9 | 15.9 | -0.59 (-3.58%) | 44,367,713 |
| 24 Nov 2020 | CNY | 16.88 | 16.88 | 16.36 | 16.49 | 16.49 | -0.2 (-1.20%) | 25,644,493 |
| 23 Nov 2020 | CNY | 16.75 | 16.99 | 16.53 | 16.69 | 16.69 | +0.15 (+0.91%) | 38,058,944 |
| 20 Nov 2020 | CNY | 16.8 | 16.98 | 16.46 | 16.54 | 16.54 | -0.17 (-1.02%) | 25,486,052 |
| 19 Nov 2020 | CNY | 16.71 | 16.9 | 16.58 | 16.71 | 16.71 | 0.0 (0.0%) | 21,664,953 |
| 18 Nov 2020 | CNY | 16.79 | 17.21 | 16.63 | 16.71 | 16.71 | +0.08 (+0.48%) | 26,313,306 |
| 17 Nov 2020 | CNY | 17.94 | 17.94 | 16.3 | 16.63 | 16.63 | -1.32 (-7.35%) | 53,155,903 |
| 16 Nov 2020 | CNY | 18.06 | 18.33 | 17.73 | 17.95 | 17.95 | -0.21 (-1.16%) | 12,442,725 |
| 13 Nov 2020 | CNY | 18.17 | 18.6 | 18 | 18.16 | 18.16 | +0.01 (+0.06%) | 19,066,984 |
| 12 Nov 2020 | CNY | 18.06 | 18.17 | 17.81 | 18.15 | 18.15 | +0.3 (+1.68%) | 16,265,259 |
| 11 Nov 2020 | CNY | 18.5 | 18.54 | 17.82 | 17.85 | 17.85 | -0.73 (-3.93%) | 19,802,271 |
| 10 Nov 2020 | CNY | 19.23 | 19.28 | 18.54 | 18.58 | 18.58 | -0.61 (-3.18%) | 26,377,454 |
| 9 Nov 2020 | CNY | 18.66 | 19.35 | 18.58 | 19.19 | 19.19 | +0.65 (+3.51%) | 26,162,835 |
| 6 Nov 2020 | CNY | 18.83 | 18.84 | 18.35 | 18.54 | 18.54 | -0.22 (-1.17%) | 15,552,026 |
| 5 Nov 2020 | CNY | 18.99 | 19.08 | 18.5 | 18.76 | 18.76 | +0.17 (+0.91%) | 14,941,289 |
| 4 Nov 2020 | CNY | 19.02 | 19.16 | 18.41 | 18.59 | 18.59 | -0.15 (-0.80%) | 16,397,129 |
| 3 Nov 2020 | CNY | 17.88 | 18.97 | 17.74 | 18.74 | 18.74 | +1.1 (+6.24%) | 27,907,809 |
| 2 Nov 2020 | CNY | 18.1 | 18.11 | 17.31 | 17.64 | 17.64 | -0.18 (-1.01%) | 26,655,309 |
| 30 Oct 2020 | CNY | 18.7 | 19 | 17.78 | 17.82 | 17.82 | -1.05 (-5.56%) | 26,216,182 |
| 29 Oct 2020 | CNY | 18.63 | 19.03 | 18.48 | 18.87 | 18.87 | +0.06 (+0.32%) | 15,149,588 |
| 28 Oct 2020 | CNY | 19.15 | 19.2 | 18.62 | 18.81 | 18.81 | -0.28 (-1.47%) | 14,429,074 |
| 27 Oct 2020 | CNY | 18.74 | 19.21 | 18.63 | 19.09 | 19.09 | +0.21 (+1.11%) | 13,260,175 |
| 26 Oct 2020 | CNY | 19.26 | 19.28 | 18.72 | 18.88 | 18.88 | -0.33 (-1.72%) | 15,202,151 |
| 23 Oct 2020 | CNY | 19.59 | 19.85 | 19.13 | 19.21 | 19.21 | -0.33 (-1.69%) | 12,523,139 |
| 22 Oct 2020 | CNY | 19.46 | 19.73 | 19.26 | 19.54 | 19.54 | -0.16 (-0.81%) | 12,093,721 |
| 21 Oct 2020 | CNY | 19.9 | 19.95 | 19.44 | 19.7 | 19.7 | -0.26 (-1.30%) | 16,048,031 |
