| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 13.2392 | 13.5536 | 13.1821 | 13.275 | 13.275 | -0.107 (-0.80%) | 1,592,635 |
| 27 Nov 2020 | CNY | 13.2392 | 13.4965 | 13.0463 | 13.3821 | 13.3821 | -0.043 (-0.32%) | 2,035,617 |
| 26 Nov 2020 | CNY | 13.8894 | 13.8894 | 13.3964 | 13.425 | 13.425 | -0.164 (-1.21%) | 1,605,862 |
| 25 Nov 2020 | CNY | 13.5965 | 13.818 | 13.4322 | 13.5893 | 13.5893 | 0.0 (0.0%) | 2,192,585 |
| 24 Nov 2020 | CNY | 13.7894 | 13.9466 | 13.5179 | 13.5893 | 13.5893 | -0.2 (-1.45%) | 2,130,022 |
| 23 Nov 2020 | CNY | 14.1395 | 14.2324 | 13.7108 | 13.7894 | 13.7894 | -0.343 (-2.43%) | 1,911,260 |
| 20 Nov 2020 | CNY | 14.0395 | 14.2181 | 13.868 | 14.1323 | 14.1323 | +0.021 (+0.15%) | 2,212,460 |
| 19 Nov 2020 | CNY | 14.0466 | 14.2681 | 13.9537 | 14.1109 | 14.1109 | -0.036 (-0.25%) | 1,791,102 |
| 18 Nov 2020 | CNY | 14.0466 | 14.4896 | 13.9966 | 14.1466 | 14.1466 | +0.229 (+1.64%) | 2,606,595 |
| 17 Nov 2020 | CNY | 14.2038 | 14.2609 | 13.7108 | 13.918 | 13.918 | -0.214 (-1.52%) | 2,034,007 |
| 16 Nov 2020 | CNY | 14.6039 | 14.7897 | 14.068 | 14.1323 | 14.1323 | -0.429 (-2.94%) | 2,552,079 |
| 13 Nov 2020 | CNY | 14.7182 | 14.8683 | 14.4038 | 14.561 | 14.561 | -0.157 (-1.07%) | 2,068,508 |
| 12 Nov 2020 | CNY | 15.054 | 15.2255 | 14.6611 | 14.7182 | 14.7182 | -0.214 (-1.44%) | 2,237,863 |
| 11 Nov 2020 | CNY | 15.2755 | 15.4541 | 14.8825 | 14.9326 | 14.9326 | -0.457 (-2.97%) | 2,381,885 |
| 10 Nov 2020 | CNY | 15.9114 | 15.9328 | 15.2469 | 15.3898 | 15.3898 | -0.393 (-2.49%) | 2,816,539 |
| 9 Nov 2020 | CNY | 15.2112 | 15.9685 | 15.2112 | 15.7828 | 15.7828 | +0.586 (+3.86%) | 4,226,803 |
| 6 Nov 2020 | CNY | 16.2758 | 16.4258 | 15.004 | 15.1969 | 15.1969 | -1.065 (-6.55%) | 6,034,701 |
| 5 Nov 2020 | CNY | 16.2829 | 16.583 | 16.0186 | 16.2615 | 16.2615 | +0.014 (+0.09%) | 5,548,989 |
| 4 Nov 2020 | CNY | 16.6544 | 16.6544 | 15.9328 | 16.2472 | 16.2472 | -0.207 (-1.26%) | 4,689,310 |
| 3 Nov 2020 | CNY | 15.8185 | 16.733 | 15.6756 | 16.4544 | 16.4544 | +0.786 (+5.02%) | 8,194,256 |
| 2 Nov 2020 | CNY | 15.1612 | 15.8828 | 14.8611 | 15.6685 | 15.6685 | -0.186 (-1.17%) | 6,717,649 |
| 30 Oct 2020 | CNY | 16.9545 | 17.8262 | 15.7971 | 15.8542 | 15.8542 | -1.229 (-7.19%) | 11,079,237 |
| 29 Oct 2020 | CNY | 15.9543 | 17.2189 | 15.7471 | 17.0831 | 17.0831 | +0.907 (+5.61%) | 9,151,671 |
| 28 Oct 2020 | CNY | 16.7187 | 16.7187 | 15.9971 | 16.1757 | 16.1757 | -0.4 (-2.41%) | 4,912,480 |
| 27 Oct 2020 | CNY | 15.89 | 16.6759 | 15.7899 | 16.5758 | 16.5758 | +0.457 (+2.84%) | 5,902,786 |
| 26 Oct 2020 | CNY | 16.5687 | 16.9117 | 15.7899 | 16.1186 | 16.1186 | -0.45 (-2.72%) | 6,744,872 |
| 23 Oct 2020 | CNY | 16.9045 | 16.9617 | 16.24 | 16.5687 | 16.5687 | -0.371 (-2.19%) | 7,136,977 |
| 22 Oct 2020 | CNY | 16.1543 | 17.2332 | 15.7685 | 16.9402 | 16.9402 | +0.729 (+4.49%) | 9,877,377 |
| 21 Oct 2020 | CNY | 16.6187 | 16.6902 | 16.0543 | 16.2115 | 16.2115 | -0.357 (-2.16%) | 5,502,913 |
| 20 Oct 2020 | CNY | 16.433 | 16.6902 | 15.7899 | 16.5687 | 16.5687 | -0.179 (-1.07%) | 6,174,384 |
