| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.8 | 16.2867 | 15.6733 | 16.18 | 16.18 | +0.347 (+2.19%) | 5,336,130 |
| 30 Nov 2020 | CNY | 15.5667 | 15.98 | 15.5 | 15.8333 | 15.8333 | +0.267 (+1.71%) | 3,595,170 |
| 27 Nov 2020 | CNY | 15.76 | 15.7667 | 15.2867 | 15.5667 | 15.5667 | -0.167 (-1.06%) | 3,284,310 |
| 26 Nov 2020 | CNY | 15.66 | 15.9 | 15.54 | 15.7333 | 15.7333 | -0.167 (-1.05%) | 3,492,540 |
| 25 Nov 2020 | CNY | 15.96 | 16.2 | 15.7867 | 15.9 | 15.9 | +0.027 (+0.17%) | 3,602,836 |
| 24 Nov 2020 | CNY | 15.9467 | 16.1933 | 15.8467 | 15.8733 | 15.8733 | -0.06 (-0.38%) | 3,714,490 |
| 23 Nov 2020 | CNY | 16.2533 | 16.3133 | 15.8 | 15.9333 | 15.9333 | -0.467 (-2.85%) | 5,783,520 |
| 20 Nov 2020 | CNY | 16.7067 | 16.8 | 16.1867 | 16.4 | 16.4 | -0.573 (-3.38%) | 7,519,980 |
| 19 Nov 2020 | CNY | 16.6533 | 17 | 16.3333 | 16.9733 | 16.9733 | +0.387 (+2.33%) | 7,297,230 |
| 18 Nov 2020 | CNY | 16.8667 | 17.1333 | 16.48 | 16.5867 | 16.5867 | -0.387 (-2.28%) | 7,310,182 |
| 17 Nov 2020 | CNY | 18.46 | 18.52 | 16.7733 | 16.9733 | 16.9733 | -1.627 (-8.75%) | 11,999,121 |
| 16 Nov 2020 | CNY | 19.0867 | 19.7667 | 18.3333 | 18.6 | 18.6 | -0.48 (-2.52%) | 11,427,099 |
| 13 Nov 2020 | CNY | 19.6 | 19.6 | 18.2 | 19.08 | 19.08 | -0.58 (-2.95%) | 13,210,290 |
| 12 Nov 2020 | CNY | 18.52 | 20.3867 | 17.8067 | 19.66 | 19.66 | +0.787 (+4.17%) | 19,855,792 |
| 11 Nov 2020 | CNY | 18.7 | 19.78 | 18.46 | 18.8733 | 18.8733 | +0.327 (+1.76%) | 15,638,949 |
| 10 Nov 2020 | CNY | 18.8533 | 19.0667 | 18.1333 | 18.5467 | 18.5467 | -0.187 (-1.00%) | 6,316,791 |
| 9 Nov 2020 | CNY | 17.6267 | 18.8467 | 17.42 | 18.7333 | 18.7333 | +1.32 (+7.58%) | 10,482,556 |
| 6 Nov 2020 | CNY | 18.5667 | 18.6333 | 17.4133 | 17.4133 | 17.4133 | -1.28 (-6.85%) | 10,037,580 |
| 5 Nov 2020 | CNY | 18.3533 | 18.92 | 17.9133 | 18.6933 | 18.6933 | +0.347 (+1.89%) | 12,884,553 |
| 4 Nov 2020 | CNY | 18.3067 | 18.7 | 18.0733 | 18.3467 | 18.3467 | -0.747 (-3.91%) | 12,741,457 |
| 3 Nov 2020 | CNY | 18 | 19.4733 | 17.5867 | 19.0933 | 19.0933 | +1.04 (+5.76%) | 19,483,608 |
| 2 Nov 2020 | CNY | 18.6867 | 19.6667 | 17.34 | 18.0533 | 18.0533 | +0.713 (+4.11%) | 16,008,753 |
| 30 Oct 2020 | CNY | 17.3333 | 18.1667 | 17.2 | 17.34 | 17.34 | -0.127 (-0.73%) | 10,162,623 |
| 29 Oct 2020 | CNY | 16.6 | 17.7733 | 16.5867 | 17.4667 | 17.4667 | +0.453 (+2.66%) | 10,270,107 |
| 28 Oct 2020 | CNY | 16.9333 | 17.16 | 16.5467 | 17.0133 | 17.0133 | -0.293 (-1.70%) | 6,136,740 |
| 27 Oct 2020 | CNY | 16.7467 | 17.48 | 16.5333 | 17.3067 | 17.3067 | +0.553 (+3.30%) | 7,799,610 |
| 26 Oct 2020 | CNY | 16.9333 | 17.0667 | 16.5333 | 16.7533 | 16.7533 | -0.433 (-2.52%) | 7,049,100 |
| 23 Oct 2020 | CNY | 18 | 18.14 | 17.0067 | 17.1867 | 17.1867 | -1.287 (-6.96%) | 15,281,640 |
| 22 Oct 2020 | CNY | 16.3467 | 19.8667 | 16.32 | 18.4733 | 18.4733 | +1.893 (+11.42%) | 15,237,810 |
| 21 Oct 2020 | CNY | 16.6067 | 17.1 | 16.4733 | 16.58 | 16.58 | -0.133 (-0.80%) | 4,196,010 |
