| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 14.6 | 15.2178 | 14.2844 | 14.8 | 14.8 | +0.169 (+1.15%) | 3,616,944 |
| 27 Nov 2020 | CNY | 14.9956 | 14.9956 | 14.4889 | 14.6311 | 14.6311 | -0.271 (-1.82%) | 2,396,200 |
| 26 Nov 2020 | CNY | 15.1511 | 15.2311 | 14.8756 | 14.9022 | 14.9022 | -0.32 (-2.10%) | 2,314,464 |
| 25 Nov 2020 | CNY | 15.2844 | 15.4 | 15.0267 | 15.2222 | 15.2222 | +0.04 (+0.26%) | 2,437,312 |
| 24 Nov 2020 | CNY | 15.1467 | 15.3111 | 15.0667 | 15.1822 | 15.1822 | +0.031 (+0.21%) | 1,886,962 |
| 23 Nov 2020 | CNY | 15.36 | 15.36 | 15.0044 | 15.1511 | 15.1511 | -0.209 (-1.36%) | 2,951,682 |
| 20 Nov 2020 | CNY | 15.3733 | 15.4622 | 15.2133 | 15.36 | 15.36 | -0.071 (-0.46%) | 1,991,812 |
| 19 Nov 2020 | CNY | 15.2444 | 15.4311 | 14.9244 | 15.4311 | 15.4311 | +0.187 (+1.22%) | 2,951,493 |
| 18 Nov 2020 | CNY | 15.2444 | 15.4889 | 15.0667 | 15.2444 | 15.2444 | -0.018 (-0.12%) | 2,259,450 |
| 17 Nov 2020 | CNY | 15.68 | 15.68 | 14.9022 | 15.2622 | 15.2622 | -0.293 (-1.89%) | 4,013,455 |
| 16 Nov 2020 | CNY | 15.6889 | 15.9022 | 15.4711 | 15.5556 | 15.5556 | -0.2 (-1.27%) | 3,043,350 |
| 13 Nov 2020 | CNY | 15.7422 | 15.88 | 15.4444 | 15.7556 | 15.7556 | +0.018 (+0.11%) | 2,699,212 |
| 12 Nov 2020 | CNY | 15.7822 | 16.0489 | 15.7111 | 15.7378 | 15.7378 | -0.062 (-0.39%) | 3,004,537 |
| 11 Nov 2020 | CNY | 16.2978 | 16.2978 | 15.5867 | 15.8 | 15.8 | -0.556 (-3.40%) | 6,116,962 |
| 10 Nov 2020 | CNY | 17.9778 | 17.9822 | 16.2 | 16.3556 | 16.3556 | -2.062 (-11.20%) | 13,735,676 |
| 9 Nov 2020 | CNY | 17.3244 | 18.4178 | 17.3244 | 18.4178 | 18.4178 | +1.129 (+6.53%) | 7,331,501 |
| 6 Nov 2020 | CNY | 17.6889 | 17.6978 | 17.1644 | 17.2889 | 17.2889 | -0.2 (-1.14%) | 2,898,663 |
| 5 Nov 2020 | CNY | 17.6667 | 17.6667 | 17.1556 | 17.4889 | 17.4889 | +0.089 (+0.51%) | 3,673,584 |
| 4 Nov 2020 | CNY | 17.2889 | 17.4844 | 16.9778 | 17.4 | 17.4 | +0.244 (+1.42%) | 3,824,516 |
| 3 Nov 2020 | CNY | 16.76 | 17.2622 | 16.7156 | 17.1556 | 17.1556 | +0.4 (+2.39%) | 3,602,736 |
| 2 Nov 2020 | CNY | 16.7422 | 16.92 | 16.4044 | 16.7556 | 16.7556 | -0.04 (-0.24%) | 4,293,252 |
| 30 Oct 2020 | CNY | 17.1289 | 17.4444 | 16.7111 | 16.7956 | 16.7956 | -0.307 (-1.79%) | 4,073,726 |
| 29 Oct 2020 | CNY | 16.8356 | 17.2533 | 16.7378 | 17.1022 | 17.1022 | 0.0 (0.0%) | 3,713,658 |
| 28 Oct 2020 | CNY | 17 | 17.2178 | 16.6311 | 17.1022 | 17.1022 | +0.107 (+0.63%) | 3,628,575 |
| 27 Oct 2020 | CNY | 17.0222 | 17.1556 | 16.7156 | 16.9956 | 16.9956 | -0.022 (-0.13%) | 4,470,300 |
| 26 Oct 2020 | CNY | 17.1733 | 17.3333 | 16.6311 | 17.0178 | 17.0178 | -0.515 (-2.94%) | 6,114,516 |
| 23 Oct 2020 | CNY | 18.3911 | 18.3911 | 17.4178 | 17.5333 | 17.5333 | -0.845 (-4.60%) | 7,470,000 |
| 22 Oct 2020 | CNY | 18.6311 | 18.6667 | 18.2267 | 18.3778 | 18.3778 | -0.333 (-1.78%) | 3,856,950 |
| 21 Oct 2020 | CNY | 18.8622 | 18.8622 | 18.3556 | 18.7111 | 18.7111 | +0.111 (+0.60%) | 5,492,587 |
| 20 Oct 2020 | CNY | 18 | 18.6533 | 17.9689 | 18.6 | 18.6 | +0.262 (+1.43%) | 4,484,173 |
