| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 13.95 | 14.11 | 13.9 | 13.99 | 13.99 | +0.04 (+0.29%) | 5,417,868 |
| 23 Nov 2020 | CNY | 14.2 | 14.22 | 13.73 | 13.95 | 13.95 | -0.31 (-2.17%) | 10,348,874 |
| 20 Nov 2020 | CNY | 14.46 | 14.61 | 14.24 | 14.26 | 14.26 | -0.26 (-1.79%) | 6,544,428 |
| 19 Nov 2020 | CNY | 14.36 | 14.68 | 14.32 | 14.52 | 14.52 | +0.04 (+0.28%) | 6,798,708 |
| 18 Nov 2020 | CNY | 14.43 | 14.63 | 14.3 | 14.48 | 14.48 | +0.02 (+0.14%) | 6,688,488 |
| 17 Nov 2020 | CNY | 14.86 | 14.92 | 14.18 | 14.46 | 14.46 | -0.39 (-2.63%) | 12,579,166 |
| 16 Nov 2020 | CNY | 15.18 | 15.2 | 14.74 | 14.85 | 14.85 | -0.33 (-2.17%) | 9,500,200 |
| 13 Nov 2020 | CNY | 14.85 | 15.27 | 14.85 | 15.18 | 15.18 | +0.15 (+1.00%) | 9,713,118 |
| 12 Nov 2020 | CNY | 15.45 | 15.64 | 14.94 | 15.03 | 15.03 | -0.48 (-3.09%) | 14,392,720 |
| 11 Nov 2020 | CNY | 16.44 | 16.56 | 15.51 | 15.51 | 15.51 | -1.05 (-6.34%) | 19,080,658 |
| 10 Nov 2020 | CNY | 16.43 | 16.59 | 16.11 | 16.56 | 16.56 | -0.17 (-1.02%) | 23,415,534 |
| 9 Nov 2020 | CNY | 15.89 | 16.75 | 15.8 | 16.73 | 16.73 | +0.86 (+5.42%) | 31,195,671 |
| 6 Nov 2020 | CNY | 16.25 | 16.48 | 15.55 | 15.87 | 15.87 | -0.64 (-3.88%) | 26,647,448 |
| 5 Nov 2020 | CNY | 15.85 | 16.51 | 15.56 | 16.51 | 16.51 | +0.7 (+4.43%) | 35,312,463 |
| 4 Nov 2020 | CNY | 16.7 | 17.5 | 15.7 | 15.81 | 15.81 | -0.53 (-3.24%) | 42,023,521 |
| 3 Nov 2020 | CNY | 15.9 | 16.35 | 15.6 | 16.34 | 16.34 | +0.43 (+2.70%) | 33,310,415 |
| 2 Nov 2020 | CNY | 15.32 | 16 | 15.32 | 15.91 | 15.91 | +0.47 (+3.04%) | 21,714,251 |
| 30 Oct 2020 | CNY | 16 | 16.13 | 15.34 | 15.44 | 15.44 | -0.55 (-3.44%) | 27,060,162 |
| 29 Oct 2020 | CNY | 15.6 | 16.54 | 15.38 | 15.99 | 15.99 | +0.09 (+0.57%) | 28,073,332 |
| 28 Oct 2020 | CNY | 14.89 | 16.3 | 14.62 | 15.9 | 15.9 | +1.3 (+8.90%) | 28,280,082 |
| 27 Oct 2020 | CNY | 14.69 | 14.8 | 14.46 | 14.6 | 14.6 | -0.17 (-1.15%) | 5,984,352 |
| 26 Oct 2020 | CNY | 14.42 | 14.85 | 14.4 | 14.77 | 14.77 | +0.24 (+1.65%) | 7,385,648 |
| 23 Oct 2020 | CNY | 14.84 | 14.96 | 14.3 | 14.53 | 14.53 | -0.34 (-2.29%) | 10,668,524 |
| 22 Oct 2020 | CNY | 14.71 | 15.12 | 14.59 | 14.87 | 14.87 | +0.01 (+0.07%) | 9,422,744 |
| 21 Oct 2020 | CNY | 15.49 | 15.49 | 14.71 | 14.86 | 14.86 | -0.64 (-4.13%) | 13,037,700 |
| 20 Oct 2020 | CNY | 15.21 | 15.55 | 15.16 | 15.5 | 15.5 | +0.13 (+0.85%) | 11,120,483 |
| 19 Oct 2020 | CNY | 16.06 | 16.06 | 15.12 | 15.37 | 15.37 | -0.49 (-3.09%) | 19,529,152 |
| 16 Oct 2020 | CNY | 15.07 | 15.98 | 14.94 | 15.86 | 15.86 | +0.74 (+4.89%) | 21,604,674 |
| 15 Oct 2020 | CNY | 15.51 | 15.87 | 15.1 | 15.12 | 15.12 | -0.26 (-1.69%) | 14,904,831 |
| 14 Oct 2020 | CNY | 16.04 | 16.08 | 15.28 | 15.38 | 15.38 | -0.43 (-2.72%) | 17,088,696 |
