| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.7214 | 17.1286 | 15.6643 | 16.5786 | 16.5786 | +0.907 (+5.79%) | 9,164,240 |
| 30 Nov 2020 | CNY | 15.3286 | 15.8143 | 15.0786 | 15.6714 | 15.6714 | +0.486 (+3.20%) | 5,508,580 |
| 27 Nov 2020 | CNY | 15 | 15.5214 | 14.5214 | 15.1857 | 15.1857 | +0.364 (+2.46%) | 3,647,033 |
| 26 Nov 2020 | CNY | 15.4357 | 15.5714 | 14.7143 | 14.8214 | 14.8214 | -0.507 (-3.31%) | 5,206,521 |
| 25 Nov 2020 | CNY | 15.9286 | 15.9286 | 15.2357 | 15.3286 | 15.3286 | -0.407 (-2.59%) | 6,541,908 |
| 24 Nov 2020 | CNY | 15.5 | 16.2571 | 15 | 15.7357 | 15.7357 | +0.236 (+1.52%) | 5,562,620 |
| 23 Nov 2020 | CNY | 15.7143 | 15.95 | 15.4857 | 15.5 | 15.5 | -0.35 (-2.21%) | 5,140,660 |
| 20 Nov 2020 | CNY | 14.6429 | 16 | 14.6286 | 15.85 | 15.85 | +1.243 (+8.51%) | 7,208,938 |
| 19 Nov 2020 | CNY | 14.4143 | 14.7286 | 14.0857 | 14.6071 | 14.6071 | +0.264 (+1.84%) | 2,814,840 |
| 18 Nov 2020 | CNY | 14.5643 | 14.8357 | 14.1429 | 14.3429 | 14.3429 | -0.336 (-2.29%) | 3,064,517 |
| 17 Nov 2020 | CNY | 15.1 | 15.1786 | 14.6286 | 14.6786 | 14.6786 | -0.357 (-2.38%) | 2,394,477 |
| 16 Nov 2020 | CNY | 14.9643 | 15.1929 | 14.7714 | 15.0357 | 15.0357 | +0.093 (+0.62%) | 2,644,880 |
| 13 Nov 2020 | CNY | 15.1357 | 15.1929 | 14.8643 | 14.9429 | 14.9429 | -0.129 (-0.85%) | 1,343,580 |
| 12 Nov 2020 | CNY | 15.1357 | 15.1357 | 14.7 | 15.0714 | 15.0714 | +0.1 (+0.67%) | 2,110,780 |
| 11 Nov 2020 | CNY | 15.3643 | 15.4929 | 14.9 | 14.9714 | 14.9714 | -0.357 (-2.33%) | 2,591,190 |
| 10 Nov 2020 | CNY | 15.5071 | 15.8286 | 15.2357 | 15.3286 | 15.3286 | -0.086 (-0.56%) | 3,891,580 |
| 9 Nov 2020 | CNY | 14.5857 | 15.5643 | 14.4714 | 15.4143 | 15.4143 | +0.843 (+5.78%) | 4,673,431 |
| 6 Nov 2020 | CNY | 14.4357 | 14.7857 | 14.0143 | 14.5714 | 14.5714 | -0.086 (-0.58%) | 4,277,859 |
| 5 Nov 2020 | CNY | 14.6429 | 15.0714 | 14.4286 | 14.6571 | 14.6571 | -0.093 (-0.63%) | 3,100,720 |
| 4 Nov 2020 | CNY | 15.25 | 15.25 | 14.65 | 14.75 | 14.75 | -0.279 (-1.85%) | 3,523,240 |
| 3 Nov 2020 | CNY | 14.9714 | 15.5929 | 14.8143 | 15.0286 | 15.0286 | +0.2 (+1.35%) | 5,338,760 |
| 2 Nov 2020 | CNY | 15.4643 | 16.1071 | 14.7857 | 14.8286 | 14.8286 | -0.643 (-4.15%) | 6,520,250 |
| 30 Oct 2020 | CNY | 16.0857 | 16.2357 | 15.45 | 15.4714 | 15.4714 | -0.564 (-3.52%) | 3,060,097 |
| 29 Oct 2020 | CNY | 15.9929 | 16.3429 | 15.7214 | 16.0357 | 16.0357 | -0.186 (-1.14%) | 2,871,097 |
| 28 Oct 2020 | CNY | 16.1214 | 16.4929 | 15.8857 | 16.2214 | 16.2214 | +0.014 (+0.09%) | 3,023,568 |
| 27 Oct 2020 | CNY | 15.4214 | 16.4071 | 15.05 | 16.2071 | 16.2071 | +0.993 (+6.53%) | 4,825,081 |
| 26 Oct 2020 | CNY | 15.6286 | 15.6286 | 15.0714 | 15.2143 | 15.2143 | -0.293 (-1.89%) | 1,924,377 |
| 23 Oct 2020 | CNY | 15.9357 | 16.1786 | 15.5071 | 15.5071 | 15.5071 | -0.4 (-2.51%) | 1,634,500 |
| 22 Oct 2020 | CNY | 16.2429 | 16.3429 | 15.7214 | 15.9071 | 15.9071 | -0.329 (-2.02%) | 1,998,640 |
| 21 Oct 2020 | CNY | 16.5714 | 16.6357 | 16.1 | 16.2357 | 16.2357 | -0.214 (-1.30%) | 2,181,480 |
