| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.72 | 16.1 | 15.66 | 15.89 | 15.89 | +0.16 (+1.02%) | 1,655,972 |
| 30 Nov 2020 | CNY | 15.93 | 16.45 | 15.6 | 15.73 | 15.73 | -0.15 (-0.94%) | 2,611,563 |
| 27 Nov 2020 | CNY | 15.73 | 15.97 | 15.41 | 15.88 | 15.88 | +0.07 (+0.44%) | 2,180,092 |
| 26 Nov 2020 | CNY | 16.2 | 16.36 | 15.78 | 15.81 | 15.81 | -0.48 (-2.95%) | 1,911,871 |
| 25 Nov 2020 | CNY | 16.77 | 16.78 | 16.2 | 16.29 | 16.29 | -0.33 (-1.99%) | 1,432,615 |
| 24 Nov 2020 | CNY | 16.74 | 16.88 | 16.5 | 16.62 | 16.62 | -0.16 (-0.95%) | 1,644,439 |
| 23 Nov 2020 | CNY | 16.99 | 17.14 | 16.56 | 16.78 | 16.78 | -0.17 (-1.00%) | 1,560,680 |
| 20 Nov 2020 | CNY | 17.1 | 17.14 | 16.8 | 16.95 | 16.95 | -0.11 (-0.64%) | 1,588,547 |
| 19 Nov 2020 | CNY | 17.17 | 17.28 | 16.92 | 17.06 | 17.06 | -0.07 (-0.41%) | 1,548,800 |
| 18 Nov 2020 | CNY | 16.84 | 17.26 | 16.78 | 17.13 | 17.13 | +0.21 (+1.24%) | 1,803,641 |
| 17 Nov 2020 | CNY | 17.55 | 17.66 | 16.55 | 16.92 | 16.92 | -0.62 (-3.53%) | 3,459,977 |
| 16 Nov 2020 | CNY | 17.86 | 17.98 | 17.48 | 17.54 | 17.54 | -0.22 (-1.24%) | 2,040,639 |
| 13 Nov 2020 | CNY | 18 | 18.24 | 17.48 | 17.76 | 17.76 | -0.24 (-1.33%) | 2,242,714 |
| 12 Nov 2020 | CNY | 17.62 | 18.36 | 17.62 | 18 | 18 | +0.39 (+2.21%) | 3,343,869 |
| 11 Nov 2020 | CNY | 18.31 | 18.68 | 17.61 | 17.61 | 17.61 | -0.89 (-4.81%) | 3,412,940 |
| 10 Nov 2020 | CNY | 18.91 | 19.47 | 18.24 | 18.5 | 18.5 | +0.05 (+0.27%) | 3,833,588 |
| 9 Nov 2020 | CNY | 18.05 | 18.91 | 18.03 | 18.45 | 18.45 | +0.44 (+2.44%) | 5,232,700 |
| 6 Nov 2020 | CNY | 19.05 | 19.18 | 17.88 | 18.01 | 18.01 | -1.12 (-5.85%) | 5,644,922 |
| 5 Nov 2020 | CNY | 19 | 19.28 | 18.63 | 19.13 | 19.13 | -0.39 (-2.00%) | 7,241,057 |
| 4 Nov 2020 | CNY | 18.5 | 20.37 | 18.5 | 19.52 | 19.52 | +1.02 (+5.51%) | 10,847,709 |
| 3 Nov 2020 | CNY | 19.03 | 19.44 | 18.23 | 18.5 | 18.5 | 0.0 (0.0%) | 6,830,329 |
| 2 Nov 2020 | CNY | 17.9 | 18.79 | 17.53 | 18.5 | 18.5 | +0.88 (+4.99%) | 8,564,992 |
| 30 Oct 2020 | CNY | 18.01 | 19.03 | 17.54 | 17.62 | 17.62 | -0.51 (-2.81%) | 13,145,921 |
| 29 Oct 2020 | CNY | 17.02 | 18.87 | 17.02 | 18.13 | 18.13 | +1.37 (+8.17%) | 11,095,050 |
| 28 Oct 2020 | CNY | 17 | 17.13 | 16.51 | 16.76 | 16.76 | -0.24 (-1.41%) | 2,673,202 |
| 27 Oct 2020 | CNY | 17.1 | 17.8 | 16.8 | 17 | 17 | -0.22 (-1.28%) | 3,699,585 |
| 26 Oct 2020 | CNY | 16.9 | 17.42 | 16.77 | 17.22 | 17.22 | +0.11 (+0.64%) | 3,433,203 |
| 23 Oct 2020 | CNY | 17.98 | 18.18 | 17.1 | 17.11 | 17.11 | -0.89 (-4.94%) | 4,498,742 |
| 22 Oct 2020 | CNY | 17.32 | 18.4 | 17.04 | 18 | 18 | +0.33 (+1.87%) | 7,848,782 |
| 21 Oct 2020 | CNY | 17.41 | 18.33 | 17.4 | 17.67 | 17.67 | -0.29 (-1.61%) | 7,151,774 |
