| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.04 | 15.34 | 15.04 | 15.22 | 15.22 | +0.1 (+0.66%) | 2,698,949 |
| 30 Nov 2020 | CNY | 15.01 | 15.23 | 14.9 | 15.12 | 15.12 | +0.06 (+0.40%) | 2,748,562 |
| 27 Nov 2020 | CNY | 15.13 | 15.29 | 14.86 | 15.06 | 15.06 | -0.17 (-1.12%) | 3,136,600 |
| 26 Nov 2020 | CNY | 15.4 | 15.53 | 15.15 | 15.23 | 15.23 | -0.18 (-1.17%) | 3,466,400 |
| 25 Nov 2020 | CNY | 15.58 | 15.78 | 15.41 | 15.41 | 15.41 | -0.27 (-1.72%) | 3,910,300 |
| 24 Nov 2020 | CNY | 15.7 | 15.97 | 15.5 | 15.68 | 15.68 | -0.15 (-0.95%) | 3,513,300 |
| 23 Nov 2020 | CNY | 16.18 | 16.43 | 15.81 | 15.83 | 15.83 | -0.25 (-1.55%) | 5,437,858 |
| 20 Nov 2020 | CNY | 15.9 | 16.13 | 15.71 | 16.08 | 16.08 | +0.39 (+2.49%) | 6,439,935 |
| 19 Nov 2020 | CNY | 15.48 | 15.97 | 15.35 | 15.69 | 15.69 | +0.09 (+0.58%) | 4,502,700 |
| 18 Nov 2020 | CNY | 15.36 | 15.69 | 15.3 | 15.6 | 15.6 | +0.15 (+0.97%) | 3,775,448 |
| 17 Nov 2020 | CNY | 15.72 | 15.83 | 15.27 | 15.45 | 15.45 | -0.25 (-1.59%) | 5,320,100 |
| 16 Nov 2020 | CNY | 16.21 | 16.23 | 15.61 | 15.7 | 15.7 | -0.41 (-2.55%) | 5,869,600 |
| 13 Nov 2020 | CNY | 16.28 | 16.32 | 16.01 | 16.11 | 16.11 | -0.28 (-1.71%) | 4,613,901 |
| 12 Nov 2020 | CNY | 16.26 | 16.48 | 16.13 | 16.39 | 16.39 | +0.17 (+1.05%) | 4,947,128 |
| 11 Nov 2020 | CNY | 16.5 | 16.6 | 16.1 | 16.22 | 16.22 | -0.28 (-1.70%) | 5,301,456 |
| 10 Nov 2020 | CNY | 17.11 | 17.2 | 16.4 | 16.5 | 16.5 | -0.66 (-3.85%) | 9,354,231 |
| 9 Nov 2020 | CNY | 16.78 | 17.37 | 16.54 | 17.16 | 17.16 | +0.48 (+2.88%) | 11,882,549 |
| 6 Nov 2020 | CNY | 17.94 | 18.06 | 16.49 | 16.68 | 16.68 | -1.39 (-7.69%) | 20,067,023 |
| 5 Nov 2020 | CNY | 18.01 | 18.68 | 17.7 | 18.07 | 18.07 | -0.41 (-2.22%) | 23,925,358 |
| 4 Nov 2020 | CNY | 19.9 | 20.74 | 17.71 | 18.48 | 18.48 | +1.2 (+6.94%) | 40,089,169 |
| 3 Nov 2020 | CNY | 17.1 | 17.47 | 16.62 | 17.28 | 17.28 | +0.44 (+2.61%) | 16,209,600 |
| 2 Nov 2020 | CNY | 15.77 | 17.05 | 15.45 | 16.84 | 16.84 | +1.19 (+7.60%) | 12,497,245 |
| 30 Oct 2020 | CNY | 15.98 | 16.52 | 15.61 | 15.65 | 15.65 | -0.33 (-2.07%) | 7,346,113 |
| 29 Oct 2020 | CNY | 16.6 | 16.75 | 15.97 | 15.98 | 15.98 | -1.14 (-6.66%) | 10,053,115 |
| 28 Oct 2020 | CNY | 17.11 | 17.35 | 15.66 | 17.12 | 17.12 | -0.14 (-0.81%) | 13,275,399 |
| 27 Oct 2020 | CNY | 17.71 | 18.09 | 16.8 | 17.26 | 17.26 | -0.53 (-2.98%) | 11,432,083 |
| 26 Oct 2020 | CNY | 16.59 | 17.99 | 16.55 | 17.79 | 17.79 | +1.1 (+6.59%) | 16,179,094 |
| 23 Oct 2020 | CNY | 17.89 | 18.1 | 16.6 | 16.69 | 16.69 | -0.94 (-5.33%) | 13,865,066 |
| 22 Oct 2020 | CNY | 16.98 | 17.75 | 16.66 | 17.63 | 17.63 | +0.62 (+3.64%) | 9,291,745 |
| 21 Oct 2020 | CNY | 17.5 | 17.6 | 16.8 | 17.01 | 17.01 | -0.48 (-2.74%) | 7,992,471 |
