| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 16.7067 | 17.32 | 16.7067 | 17.0933 | 17.0933 | +0.507 (+3.05%) | 9,162,754 |
| 30 Nov 2020 | CNY | 16.4733 | 16.82 | 16.3333 | 16.5867 | 16.5867 | +0.12 (+0.73%) | 5,562,006 |
| 27 Nov 2020 | CNY | 16.52 | 16.62 | 16.3 | 16.4667 | 16.4667 | -0.053 (-0.32%) | 3,950,700 |
| 26 Nov 2020 | CNY | 16.5933 | 16.76 | 16.4 | 16.52 | 16.52 | -0.087 (-0.52%) | 3,939,699 |
| 25 Nov 2020 | CNY | 16.82 | 17.04 | 16.5533 | 16.6067 | 16.6067 | -0.213 (-1.27%) | 5,187,786 |
| 24 Nov 2020 | CNY | 16.82 | 17.12 | 16.7733 | 16.82 | 16.82 | -0.26 (-1.52%) | 5,392,395 |
| 23 Nov 2020 | CNY | 16.8933 | 17.2533 | 16.7733 | 17.08 | 17.08 | +0.187 (+1.11%) | 6,475,701 |
| 20 Nov 2020 | CNY | 17 | 17.2 | 16.8 | 16.8933 | 16.8933 | -0.193 (-1.13%) | 5,510,134 |
| 19 Nov 2020 | CNY | 16.6933 | 17.0933 | 16.56 | 17.0867 | 17.0867 | +0.367 (+2.19%) | 6,416,160 |
| 18 Nov 2020 | CNY | 16.5467 | 16.96 | 16.4067 | 16.72 | 16.72 | +0.127 (+0.76%) | 5,492,283 |
| 17 Nov 2020 | CNY | 17.0333 | 17.1333 | 16.2867 | 16.5933 | 16.5933 | -0.573 (-3.34%) | 9,369,321 |
| 16 Nov 2020 | CNY | 17.7667 | 17.86 | 16.96 | 17.1667 | 17.1667 | -0.607 (-3.41%) | 10,725,028 |
| 13 Nov 2020 | CNY | 17.94 | 17.94 | 17.5333 | 17.7733 | 17.7733 | -0.167 (-0.93%) | 4,806,391 |
| 12 Nov 2020 | CNY | 17.94 | 18.1867 | 17.86 | 17.94 | 17.94 | +0.107 (+0.60%) | 4,793,134 |
| 11 Nov 2020 | CNY | 18.4 | 18.4533 | 17.7933 | 17.8333 | 17.8333 | -0.553 (-3.01%) | 7,205,241 |
| 10 Nov 2020 | CNY | 18.36 | 18.84 | 18.1333 | 18.3867 | 18.3867 | -0.007 (-0.04%) | 10,273,318 |
| 9 Nov 2020 | CNY | 17.76 | 18.5667 | 17.76 | 18.3933 | 18.3933 | +0.64 (+3.60%) | 11,610,652 |
| 6 Nov 2020 | CNY | 18.1 | 18.2533 | 17.5067 | 17.7533 | 17.7533 | -0.353 (-1.95%) | 10,369,990 |
| 5 Nov 2020 | CNY | 18.7333 | 19 | 17.42 | 18.1067 | 18.1067 | -0.573 (-3.07%) | 22,306,593 |
| 4 Nov 2020 | CNY | 19.1333 | 19.42 | 18.5467 | 18.68 | 18.68 | -0.82 (-4.21%) | 13,796,857 |
| 3 Nov 2020 | CNY | 19 | 19.6333 | 18.5667 | 19.5 | 19.5 | +0.487 (+2.56%) | 9,349,614 |
| 2 Nov 2020 | CNY | 19.5067 | 19.6667 | 18.6733 | 19.0133 | 19.0133 | -0.32 (-1.66%) | 11,835,922 |
| 30 Oct 2020 | CNY | 20.6733 | 20.9933 | 19.2 | 19.3333 | 19.3333 | -1.647 (-7.85%) | 19,114,504 |
| 29 Oct 2020 | CNY | 20.6733 | 21.1933 | 20.3533 | 20.98 | 20.98 | -0.28 (-1.32%) | 15,068,140 |
| 28 Oct 2020 | CNY | 21.7733 | 21.7733 | 21.1467 | 21.26 | 21.26 | -0.787 (-3.57%) | 21,784,909 |
| 27 Oct 2020 | CNY | 21.0333 | 22.38 | 20.5867 | 22.0467 | 22.0467 | +0.827 (+3.90%) | 28,795,896 |
| 26 Oct 2020 | CNY | 20.4067 | 21.3467 | 20.4 | 21.22 | 21.22 | +1.033 (+5.12%) | 21,140,268 |
| 23 Oct 2020 | CNY | 20.92 | 21.2 | 20.1867 | 20.1867 | 20.1867 | -0.747 (-3.57%) | 15,718,791 |
| 22 Oct 2020 | CNY | 20.8933 | 21.8067 | 20.8867 | 20.9333 | 20.9333 | +0.12 (+0.58%) | 25,778,653 |
| 21 Oct 2020 | CNY | 19.9933 | 21.8 | 19.5467 | 20.8133 | 20.8133 | +0.833 (+4.17%) | 24,919,746 |
