| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 15.25 | 16.04 | 15 | 15.71 | 15.71 | +0.47 (+3.08%) | 5,695,459 |
| 27 Nov 2020 | CNY | 15.5 | 15.64 | 15.16 | 15.24 | 15.24 | -0.26 (-1.68%) | 2,836,810 |
| 26 Nov 2020 | CNY | 15.65 | 15.82 | 15.43 | 15.5 | 15.5 | -0.16 (-1.02%) | 2,831,100 |
| 25 Nov 2020 | CNY | 15.8 | 15.95 | 15.56 | 15.66 | 15.66 | -0.21 (-1.32%) | 3,268,200 |
| 24 Nov 2020 | CNY | 15.61 | 16.17 | 15.6 | 15.87 | 15.87 | +0.29 (+1.86%) | 5,858,340 |
| 23 Nov 2020 | CNY | 15.48 | 15.67 | 15.11 | 15.58 | 15.58 | +0.19 (+1.23%) | 4,074,400 |
| 20 Nov 2020 | CNY | 15.5 | 15.65 | 15.28 | 15.39 | 15.39 | -0.15 (-0.97%) | 2,760,326 |
| 19 Nov 2020 | CNY | 15.36 | 15.59 | 15.2 | 15.54 | 15.54 | +0.14 (+0.91%) | 2,397,259 |
| 18 Nov 2020 | CNY | 15.39 | 15.57 | 15.23 | 15.4 | 15.4 | +0.08 (+0.52%) | 2,963,496 |
| 17 Nov 2020 | CNY | 15.8 | 15.89 | 15.07 | 15.32 | 15.32 | -0.48 (-3.04%) | 5,179,757 |
| 16 Nov 2020 | CNY | 16.18 | 16.29 | 15.75 | 15.8 | 15.8 | -0.36 (-2.23%) | 4,163,149 |
| 13 Nov 2020 | CNY | 16.27 | 16.39 | 16.06 | 16.16 | 16.16 | -0.11 (-0.68%) | 2,319,400 |
| 12 Nov 2020 | CNY | 16.3 | 16.68 | 16.22 | 16.27 | 16.27 | -0.03 (-0.18%) | 2,740,640 |
| 11 Nov 2020 | CNY | 16.82 | 16.95 | 16.28 | 16.3 | 16.3 | -0.48 (-2.86%) | 3,079,700 |
| 10 Nov 2020 | CNY | 17.18 | 17.22 | 16.73 | 16.78 | 16.78 | -0.3 (-1.76%) | 3,428,723 |
| 9 Nov 2020 | CNY | 16.65 | 17.18 | 16.65 | 17.08 | 17.08 | +0.54 (+3.26%) | 5,232,761 |
| 6 Nov 2020 | CNY | 16.96 | 17.03 | 16.45 | 16.54 | 16.54 | -0.32 (-1.90%) | 4,194,089 |
| 5 Nov 2020 | CNY | 16.89 | 17.21 | 16.66 | 16.86 | 16.86 | +0.47 (+2.87%) | 7,216,659 |
| 4 Nov 2020 | CNY | 16.29 | 16.59 | 16 | 16.39 | 16.39 | -0.17 (-1.03%) | 5,164,540 |
| 3 Nov 2020 | CNY | 16.44 | 16.65 | 16.11 | 16.56 | 16.56 | +0.16 (+0.98%) | 5,856,507 |
| 2 Nov 2020 | CNY | 18.07 | 18.16 | 16.2 | 16.4 | 16.4 | -1.59 (-8.84%) | 10,339,283 |
| 30 Oct 2020 | CNY | 18.1 | 18.63 | 17.93 | 17.99 | 17.99 | +0.16 (+0.90%) | 7,687,600 |
| 29 Oct 2020 | CNY | 17.7 | 18.08 | 17.58 | 17.83 | 17.83 | -0.24 (-1.33%) | 3,259,400 |
| 28 Oct 2020 | CNY | 17.5 | 18.3 | 17.5 | 18.07 | 18.07 | +0.36 (+2.03%) | 5,444,881 |
| 27 Oct 2020 | CNY | 17.58 | 17.88 | 17.5 | 17.71 | 17.71 | +0.05 (+0.28%) | 2,421,281 |
| 26 Oct 2020 | CNY | 17.69 | 17.94 | 17.41 | 17.66 | 17.66 | -0.12 (-0.67%) | 3,745,175 |
| 23 Oct 2020 | CNY | 18.34 | 18.58 | 17.77 | 17.78 | 17.78 | -0.55 (-3.00%) | 4,025,975 |
| 22 Oct 2020 | CNY | 18.33 | 18.58 | 17.98 | 18.33 | 18.33 | -0.01 (-0.05%) | 3,995,500 |
| 21 Oct 2020 | CNY | 18.54 | 18.69 | 18.2 | 18.34 | 18.34 | -0.19 (-1.03%) | 4,538,400 |
| 20 Oct 2020 | CNY | 17.91 | 18.65 | 17.9 | 18.53 | 18.53 | +0.61 (+3.40%) | 6,786,281 |
