| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 14.73 | 14.94 | 14.62 | 14.85 | 14.85 | -0.01 (-0.07%) | 2,323,329 |
| 27 Nov 2020 | CNY | 15.32 | 15.39 | 14.72 | 14.86 | 14.86 | -0.46 (-3.00%) | 3,696,859 |
| 26 Nov 2020 | CNY | 15.55 | 15.55 | 15.05 | 15.32 | 15.32 | -0.2 (-1.29%) | 3,240,146 |
| 25 Nov 2020 | CNY | 15.35 | 15.86 | 15.35 | 15.52 | 15.52 | +0.19 (+1.24%) | 4,470,580 |
| 24 Nov 2020 | CNY | 15.26 | 15.46 | 15.19 | 15.33 | 15.33 | +0.08 (+0.52%) | 2,500,794 |
| 23 Nov 2020 | CNY | 15.45 | 15.45 | 15.14 | 15.25 | 15.25 | -0.33 (-2.12%) | 3,253,712 |
| 20 Nov 2020 | CNY | 15.62 | 15.86 | 15.52 | 15.58 | 15.58 | +0.03 (+0.19%) | 3,700,037 |
| 19 Nov 2020 | CNY | 15.4 | 15.68 | 15.15 | 15.55 | 15.55 | +0.01 (+0.06%) | 3,198,421 |
| 18 Nov 2020 | CNY | 15.3 | 15.61 | 15.2 | 15.54 | 15.54 | +0.22 (+1.44%) | 3,589,205 |
| 17 Nov 2020 | CNY | 15.68 | 15.77 | 14.96 | 15.32 | 15.32 | -0.36 (-2.30%) | 5,384,895 |
| 16 Nov 2020 | CNY | 16.38 | 16.39 | 15.64 | 15.68 | 15.68 | -0.69 (-4.22%) | 5,320,193 |
| 13 Nov 2020 | CNY | 16.19 | 16.55 | 15.93 | 16.37 | 16.37 | +0.13 (+0.80%) | 3,671,124 |
| 12 Nov 2020 | CNY | 16.3 | 16.5 | 16.1 | 16.24 | 16.24 | +0.03 (+0.19%) | 3,636,552 |
| 11 Nov 2020 | CNY | 16.69 | 16.81 | 16.16 | 16.21 | 16.21 | -0.32 (-1.94%) | 4,766,118 |
| 10 Nov 2020 | CNY | 17.49 | 17.57 | 16.5 | 16.53 | 16.53 | -0.86 (-4.95%) | 7,970,578 |
| 9 Nov 2020 | CNY | 17.15 | 17.65 | 17.02 | 17.39 | 17.39 | +0.19 (+1.10%) | 7,218,693 |
| 6 Nov 2020 | CNY | 18.08 | 18.2 | 17.14 | 17.2 | 17.2 | -0.87 (-4.81%) | 8,556,045 |
| 5 Nov 2020 | CNY | 17.75 | 18.08 | 17.33 | 18.07 | 18.07 | +0.52 (+2.96%) | 11,143,681 |
| 4 Nov 2020 | CNY | 18.01 | 18.2 | 17.38 | 17.55 | 17.55 | -0.55 (-3.04%) | 12,176,352 |
| 3 Nov 2020 | CNY | 18.68 | 18.96 | 17.89 | 18.1 | 18.1 | -0.78 (-4.13%) | 17,409,883 |
| 2 Nov 2020 | CNY | 17.14 | 19.04 | 17.08 | 18.88 | 18.88 | +0.16 (+0.85%) | 22,649,053 |
| 30 Oct 2020 | CNY | 21.88 | 22.58 | 18.4 | 18.72 | 18.72 | -2.57 (-12.07%) | 37,960,538 |
| 29 Oct 2020 | CNY | 17.39 | 21.29 | 17.39 | 21.29 | 21.29 | +3.55 (+20.01%) | 14,328,711 |
| 28 Oct 2020 | CNY | 16.63 | 18.2 | 15.92 | 17.74 | 17.74 | +0.99 (+5.91%) | 12,467,456 |
| 27 Oct 2020 | CNY | 16.4 | 17.3 | 16.08 | 16.75 | 16.75 | -0.17 (-1.00%) | 7,452,106 |
| 26 Oct 2020 | CNY | 16.13 | 17.95 | 15.7 | 16.92 | 16.92 | +0.54 (+3.30%) | 10,753,304 |
| 23 Oct 2020 | CNY | 17.31 | 18 | 16.3 | 16.38 | 16.38 | -0.93 (-5.37%) | 10,155,532 |
| 22 Oct 2020 | CNY | 16.4 | 17.73 | 16.02 | 17.31 | 17.31 | +0.81 (+4.91%) | 9,903,832 |
| 21 Oct 2020 | CNY | 16.45 | 16.79 | 16.3 | 16.5 | 16.5 | -0.01 (-0.06%) | 4,279,673 |
| 20 Oct 2020 | CNY | 16.25 | 16.83 | 16.19 | 16.51 | 16.51 | +0.24 (+1.48%) | 6,376,925 |
