| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 15.03 | 15.19 | 14.76 | 14.88 | 14.88 | -0.21 (-1.39%) | 2,998,194 |
| 30 Nov 2020 | CNY | 15.01 | 15.35 | 15.01 | 15.09 | 15.09 | -0.02 (-0.13%) | 1,424,800 |
| 27 Nov 2020 | CNY | 14.9 | 15.13 | 14.85 | 15.11 | 15.11 | +0.21 (+1.41%) | 842,700 |
| 26 Nov 2020 | CNY | 14.86 | 14.96 | 14.82 | 14.9 | 14.9 | +0.02 (+0.13%) | 578,210 |
| 25 Nov 2020 | CNY | 15.16 | 15.17 | 14.85 | 14.88 | 14.88 | -0.23 (-1.52%) | 1,028,179 |
| 24 Nov 2020 | CNY | 15.2 | 15.2 | 15.07 | 15.11 | 15.11 | -0.07 (-0.46%) | 525,700 |
| 23 Nov 2020 | CNY | 15.16 | 15.24 | 15.1 | 15.18 | 15.18 | +0.03 (+0.20%) | 770,800 |
| 20 Nov 2020 | CNY | 15.15 | 15.19 | 15.05 | 15.15 | 15.15 | -0.04 (-0.26%) | 509,213 |
| 19 Nov 2020 | CNY | 15.12 | 15.22 | 15.01 | 15.19 | 15.19 | -0.01 (-0.07%) | 1,089,100 |
| 18 Nov 2020 | CNY | 15.16 | 15.24 | 15.07 | 15.2 | 15.2 | +0.08 (+0.53%) | 779,602 |
| 17 Nov 2020 | CNY | 15.11 | 15.26 | 15.06 | 15.12 | 15.12 | -0.05 (-0.33%) | 462,000 |
| 16 Nov 2020 | CNY | 15.08 | 15.2 | 15.08 | 15.17 | 15.17 | +0.1 (+0.66%) | 598,200 |
| 13 Nov 2020 | CNY | 14.92 | 15.08 | 14.83 | 15.07 | 15.07 | +0.08 (+0.53%) | 781,528 |
| 12 Nov 2020 | CNY | 14.96 | 15.08 | 14.96 | 14.99 | 14.99 | 0.0 (0.0%) | 475,321 |
| 11 Nov 2020 | CNY | 15.07 | 15.09 | 14.94 | 14.99 | 14.99 | -0.04 (-0.27%) | 650,400 |
| 10 Nov 2020 | CNY | 15.19 | 15.23 | 14.95 | 15.03 | 15.03 | -0.11 (-0.73%) | 813,200 |
| 9 Nov 2020 | CNY | 15.06 | 15.23 | 15.02 | 15.14 | 15.14 | +0.2 (+1.34%) | 1,362,080 |
| 6 Nov 2020 | CNY | 14.99 | 15 | 14.75 | 14.94 | 14.94 | -0.06 (-0.40%) | 678,042 |
| 5 Nov 2020 | CNY | 14.91 | 15.11 | 14.9 | 15 | 15 | +0.12 (+0.81%) | 941,847 |
| 4 Nov 2020 | CNY | 15.04 | 15.07 | 14.79 | 14.88 | 14.88 | -0.11 (-0.73%) | 587,349 |
| 3 Nov 2020 | CNY | 14.79 | 15.01 | 14.74 | 14.99 | 14.99 | +0.19 (+1.28%) | 796,849 |
| 2 Nov 2020 | CNY | 14.87 | 14.87 | 14.61 | 14.8 | 14.8 | -0.03 (-0.20%) | 942,177 |
| 30 Oct 2020 | CNY | 15.26 | 15.38 | 14.8 | 14.83 | 14.83 | -0.44 (-2.88%) | 888,698 |
| 29 Oct 2020 | CNY | 15.16 | 15.33 | 15.11 | 15.27 | 15.27 | +0.01 (+0.07%) | 337,319 |
| 28 Oct 2020 | CNY | 15.4 | 15.42 | 15.13 | 15.26 | 15.26 | -0.14 (-0.91%) | 551,615 |
| 27 Oct 2020 | CNY | 15.57 | 15.6 | 15.34 | 15.4 | 15.4 | -0.18 (-1.16%) | 845,500 |
| 26 Oct 2020 | CNY | 15.8 | 15.8 | 15.5 | 15.58 | 15.58 | -0.08 (-0.51%) | 562,900 |
| 23 Oct 2020 | CNY | 15.66 | 15.86 | 15.61 | 15.66 | 15.66 | -0.02 (-0.13%) | 505,455 |
| 22 Oct 2020 | CNY | 15.69 | 15.73 | 15.55 | 15.68 | 15.68 | -0.01 (-0.06%) | 492,700 |
| 21 Oct 2020 | CNY | 15.66 | 15.75 | 15.6 | 15.69 | 15.69 | -0.04 (-0.25%) | 477,600 |
