| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.53 | 15.92 | 15.49 | 15.71 | 15.71 | +0.15 (+0.96%) | 1,555,814 |
| 30 Nov 2020 | CNY | 15.36 | 15.8 | 15.36 | 15.56 | 15.56 | +0.1 (+0.65%) | 3,020,480 |
| 27 Nov 2020 | CNY | 15.65 | 15.9 | 15.19 | 15.46 | 15.46 | -0.26 (-1.65%) | 3,730,607 |
| 26 Nov 2020 | CNY | 15.78 | 16.06 | 15.61 | 15.72 | 15.72 | -0.08 (-0.51%) | 2,083,204 |
| 25 Nov 2020 | CNY | 15.8 | 16.1 | 15.57 | 15.8 | 15.8 | -0.02 (-0.13%) | 3,259,100 |
| 24 Nov 2020 | CNY | 15.77 | 15.87 | 15.63 | 15.82 | 15.82 | +0.05 (+0.32%) | 1,939,590 |
| 23 Nov 2020 | CNY | 16.1 | 16.3 | 15.6 | 15.77 | 15.77 | -0.4 (-2.47%) | 2,722,350 |
| 20 Nov 2020 | CNY | 16.46 | 16.46 | 16.05 | 16.17 | 16.17 | -0.27 (-1.64%) | 1,976,050 |
| 19 Nov 2020 | CNY | 16.41 | 16.6 | 16.3 | 16.44 | 16.44 | -0.11 (-0.66%) | 1,428,850 |
| 18 Nov 2020 | CNY | 16.32 | 16.74 | 16.21 | 16.55 | 16.55 | +0.29 (+1.78%) | 2,085,410 |
| 17 Nov 2020 | CNY | 16.45 | 16.79 | 16.17 | 16.26 | 16.26 | -0.16 (-0.97%) | 3,174,921 |
| 16 Nov 2020 | CNY | 16.9 | 16.9 | 16.3 | 16.42 | 16.42 | -0.31 (-1.85%) | 2,916,240 |
| 13 Nov 2020 | CNY | 16.68 | 17.12 | 16.22 | 16.73 | 16.73 | -0.2 (-1.18%) | 2,898,053 |
| 12 Nov 2020 | CNY | 17.19 | 17.52 | 16.7 | 16.93 | 16.93 | -0.21 (-1.23%) | 3,459,584 |
| 11 Nov 2020 | CNY | 17.3 | 17.55 | 17.1 | 17.14 | 17.14 | -0.12 (-0.70%) | 5,082,647 |
| 10 Nov 2020 | CNY | 17.54 | 17.58 | 17.22 | 17.26 | 17.26 | -0.11 (-0.63%) | 3,928,281 |
| 9 Nov 2020 | CNY | 17 | 17.57 | 16.81 | 17.37 | 17.37 | +0.39 (+2.30%) | 4,057,114 |
| 6 Nov 2020 | CNY | 17.98 | 18 | 16.8 | 16.98 | 16.98 | -0.86 (-4.82%) | 5,198,236 |
| 5 Nov 2020 | CNY | 18.01 | 18.21 | 17.67 | 17.84 | 17.84 | -0.32 (-1.76%) | 5,267,496 |
| 4 Nov 2020 | CNY | 17.5 | 18.2 | 17.31 | 18.16 | 18.16 | +0.38 (+2.14%) | 7,571,014 |
| 3 Nov 2020 | CNY | 17.5 | 18.15 | 17.3 | 17.78 | 17.78 | +0.39 (+2.24%) | 5,741,674 |
| 2 Nov 2020 | CNY | 17.06 | 17.66 | 17 | 17.39 | 17.39 | +0.12 (+0.69%) | 5,544,014 |
| 30 Oct 2020 | CNY | 18.95 | 18.95 | 17.06 | 17.27 | 17.27 | -1.67 (-8.82%) | 10,689,828 |
| 29 Oct 2020 | CNY | 17.8 | 19.99 | 17.52 | 18.94 | 18.94 | +0.8 (+4.41%) | 14,633,676 |
| 28 Oct 2020 | CNY | 18.19 | 18.81 | 17.4 | 18.14 | 18.14 | -2 (-9.93%) | 13,826,207 |
| 22 Oct 2020 | CNY | 19.02 | 20.47 | 19.02 | 20.14 | 20.14 | +1.23 (+6.50%) | 21,001,405 |
| 21 Oct 2020 | CNY | 19.14 | 19.46 | 18.75 | 18.91 | 18.91 | -0.28 (-1.46%) | 8,777,245 |
| 20 Oct 2020 | CNY | 18.52 | 19.49 | 18.38 | 19.19 | 19.19 | +0.55 (+2.95%) | 9,011,237 |
| 19 Oct 2020 | CNY | 18.55 | 19.05 | 18.24 | 18.64 | 18.64 | +0.05 (+0.27%) | 7,000,713 |
| 16 Oct 2020 | CNY | 18.2 | 18.74 | 17.98 | 18.59 | 18.59 | +0.39 (+2.14%) | 6,283,313 |
