| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 15.41 | 15.65 | 15.27 | 15.43 | 15.43 | +0.01 (+0.06%) | 369,300 |
| 27 Nov 2020 | CNY | 15.38 | 15.48 | 15.12 | 15.42 | 15.42 | +0.06 (+0.39%) | 414,400 |
| 26 Nov 2020 | CNY | 15.39 | 15.45 | 15.2 | 15.36 | 15.36 | +0.02 (+0.13%) | 323,700 |
| 25 Nov 2020 | CNY | 15.68 | 15.68 | 15.29 | 15.34 | 15.34 | -0.28 (-1.79%) | 409,601 |
| 24 Nov 2020 | CNY | 15.69 | 15.8 | 15.61 | 15.62 | 15.62 | -0.07 (-0.45%) | 344,700 |
| 23 Nov 2020 | CNY | 15.71 | 15.8 | 15.55 | 15.69 | 15.69 | -0.07 (-0.44%) | 405,341 |
| 20 Nov 2020 | CNY | 15.72 | 15.84 | 15.65 | 15.76 | 15.76 | -0.04 (-0.25%) | 291,401 |
| 19 Nov 2020 | CNY | 15.58 | 15.8 | 15.5 | 15.8 | 15.8 | +0.22 (+1.41%) | 581,200 |
| 18 Nov 2020 | CNY | 15.63 | 15.74 | 15.45 | 15.58 | 15.58 | +0.11 (+0.71%) | 453,301 |
| 17 Nov 2020 | CNY | 15.64 | 15.64 | 15.43 | 15.47 | 15.47 | -0.21 (-1.34%) | 309,510 |
| 16 Nov 2020 | CNY | 15.53 | 15.74 | 15.37 | 15.68 | 15.68 | +0.32 (+2.08%) | 438,700 |
| 13 Nov 2020 | CNY | 15.44 | 15.48 | 15.12 | 15.36 | 15.36 | -0.08 (-0.52%) | 333,011 |
| 12 Nov 2020 | CNY | 15.45 | 15.5 | 15.32 | 15.44 | 15.44 | -0.01 (-0.06%) | 319,501 |
| 11 Nov 2020 | CNY | 15.57 | 15.68 | 15.35 | 15.45 | 15.45 | -0.08 (-0.52%) | 409,500 |
| 10 Nov 2020 | CNY | 15.68 | 15.78 | 15.45 | 15.53 | 15.53 | -0.11 (-0.70%) | 528,101 |
| 9 Nov 2020 | CNY | 15.44 | 15.87 | 15.44 | 15.64 | 15.64 | +0.27 (+1.76%) | 541,350 |
| 6 Nov 2020 | CNY | 15.79 | 15.79 | 15.25 | 15.37 | 15.37 | -0.34 (-2.16%) | 561,011 |
| 5 Nov 2020 | CNY | 15.4 | 15.71 | 15.33 | 15.71 | 15.71 | +0.41 (+2.68%) | 592,982 |
| 4 Nov 2020 | CNY | 15.47 | 15.52 | 15.05 | 15.3 | 15.3 | -0.16 (-1.03%) | 337,002 |
| 3 Nov 2020 | CNY | 15.21 | 15.46 | 15.13 | 15.46 | 15.46 | +0.24 (+1.58%) | 475,524 |
| 2 Nov 2020 | CNY | 15.22 | 15.38 | 15.06 | 15.22 | 15.22 | 0.0 (0.0%) | 435,600 |
| 30 Oct 2020 | CNY | 15.83 | 15.85 | 15.12 | 15.22 | 15.22 | -0.64 (-4.04%) | 587,300 |
| 29 Oct 2020 | CNY | 15.7 | 15.98 | 15.54 | 15.86 | 15.86 | 0.0 (0.0%) | 541,400 |
| 28 Oct 2020 | CNY | 16.29 | 16.29 | 15.77 | 15.86 | 15.86 | -0.19 (-1.18%) | 446,481 |
| 27 Oct 2020 | CNY | 16.05 | 16.13 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 195,200 |
| 26 Oct 2020 | CNY | 16.04 | 16.15 | 15.73 | 16.1 | 16.1 | +0.11 (+0.69%) | 276,900 |
| 23 Oct 2020 | CNY | 16.13 | 16.45 | 15.9 | 15.99 | 15.99 | -0.23 (-1.42%) | 391,300 |
| 22 Oct 2020 | CNY | 16.3 | 16.36 | 16.02 | 16.22 | 16.22 | -0.18 (-1.10%) | 403,200 |
| 21 Oct 2020 | CNY | 16.7 | 16.74 | 16.3 | 16.4 | 16.4 | -0.24 (-1.44%) | 500,400 |
| 20 Oct 2020 | CNY | 16.56 | 16.83 | 16.49 | 16.64 | 16.64 | +0.01 (+0.06%) | 537,871 |
