| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.96 | 16.07 | 15.71 | 16.02 | 16.02 | +0.16 (+1.01%) | 695,680 |
| 30 Nov 2020 | CNY | 15.93 | 16.09 | 15.72 | 15.86 | 15.86 | +0.03 (+0.19%) | 635,540 |
| 27 Nov 2020 | CNY | 16.08 | 16.2 | 15.65 | 15.83 | 15.83 | -0.25 (-1.55%) | 821,180 |
| 26 Nov 2020 | CNY | 16.39 | 16.5 | 16.07 | 16.08 | 16.08 | -0.19 (-1.17%) | 868,600 |
| 25 Nov 2020 | CNY | 16.32 | 16.5 | 15.89 | 16.27 | 16.27 | +0.09 (+0.56%) | 1,303,932 |
| 24 Nov 2020 | CNY | 15.75 | 16.4 | 15.63 | 16.18 | 16.18 | +0.58 (+3.72%) | 1,432,533 |
| 23 Nov 2020 | CNY | 15.53 | 15.74 | 15.37 | 15.6 | 15.6 | -0.1 (-0.64%) | 747,139 |
| 20 Nov 2020 | CNY | 15.5 | 15.74 | 15.5 | 15.7 | 15.7 | 0.0 (0.0%) | 616,366 |
| 19 Nov 2020 | CNY | 15.68 | 15.84 | 15.45 | 15.7 | 15.7 | +0.05 (+0.32%) | 732,506 |
| 18 Nov 2020 | CNY | 16.12 | 16.25 | 15.33 | 15.65 | 15.65 | -0.32 (-2.00%) | 1,739,072 |
| 17 Nov 2020 | CNY | 16.7 | 16.78 | 15.89 | 15.97 | 15.97 | -0.73 (-4.37%) | 1,799,411 |
| 16 Nov 2020 | CNY | 16.32 | 16.85 | 16.1 | 16.7 | 16.7 | +0.47 (+2.90%) | 1,573,549 |
| 13 Nov 2020 | CNY | 16.16 | 16.33 | 15.95 | 16.23 | 16.23 | +0.23 (+1.44%) | 621,359 |
| 12 Nov 2020 | CNY | 16.15 | 16.21 | 15.91 | 16 | 16 | -0.15 (-0.93%) | 701,680 |
| 11 Nov 2020 | CNY | 16.96 | 16.96 | 16.06 | 16.15 | 16.15 | -0.68 (-4.04%) | 1,300,315 |
| 10 Nov 2020 | CNY | 17.39 | 17.39 | 16.66 | 16.83 | 16.83 | -0.57 (-3.28%) | 1,403,446 |
| 9 Nov 2020 | CNY | 17.15 | 17.45 | 16.9 | 17.4 | 17.4 | +0.33 (+1.93%) | 1,688,380 |
| 6 Nov 2020 | CNY | 17.6 | 17.9 | 17.05 | 17.07 | 17.07 | -0.61 (-3.45%) | 1,884,674 |
| 5 Nov 2020 | CNY | 17.54 | 17.68 | 17.26 | 17.68 | 17.68 | +0.14 (+0.80%) | 2,186,005 |
| 4 Nov 2020 | CNY | 17.27 | 17.83 | 16.83 | 17.54 | 17.54 | +0.27 (+1.56%) | 3,058,154 |
| 3 Nov 2020 | CNY | 17.67 | 17.72 | 17 | 17.27 | 17.27 | -0.41 (-2.32%) | 2,234,259 |
| 2 Nov 2020 | CNY | 16.95 | 17.83 | 16.8 | 17.68 | 17.68 | +0.68 (+4%) | 3,928,617 |
| 30 Oct 2020 | CNY | 17.35 | 17.35 | 16.5 | 17 | 17 | -0.35 (-2.02%) | 2,774,001 |
| 29 Oct 2020 | CNY | 17.45 | 17.85 | 16.92 | 17.35 | 17.35 | -0.75 (-4.14%) | 4,617,011 |
| 28 Oct 2020 | CNY | 16.81 | 18.99 | 16.4 | 18.1 | 18.1 | +1.24 (+7.35%) | 6,031,496 |
| 27 Oct 2020 | CNY | 16.66 | 16.96 | 16.58 | 16.86 | 16.86 | +0.18 (+1.08%) | 2,168,532 |
| 26 Oct 2020 | CNY | 16.16 | 17.18 | 15.97 | 16.68 | 16.68 | +0.5 (+3.09%) | 2,930,566 |
| 23 Oct 2020 | CNY | 15.63 | 16.51 | 15.44 | 16.18 | 16.18 | +0.75 (+4.86%) | 2,165,151 |
| 22 Oct 2020 | CNY | 15.35 | 15.62 | 15.12 | 15.43 | 15.43 | +0.04 (+0.26%) | 865,980 |
| 21 Oct 2020 | CNY | 15.59 | 15.68 | 15.26 | 15.39 | 15.39 | -0.17 (-1.09%) | 757,132 |
