| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 16.65 | 17.08 | 16.5 | 16.87 | 16.87 | +0.1 (+0.60%) | 9,890,521 |
| 30 Nov 2020 | CNY | 17.5 | 17.6 | 16.63 | 16.77 | 16.77 | -0.68 (-3.90%) | 13,563,080 |
| 27 Nov 2020 | CNY | 17.62 | 17.88 | 17.08 | 17.45 | 17.45 | -0.09 (-0.51%) | 11,123,460 |
| 26 Nov 2020 | CNY | 17.89 | 17.89 | 17 | 17.54 | 17.54 | -0.15 (-0.85%) | 16,093,725 |
| 25 Nov 2020 | CNY | 17.43 | 18.11 | 17.2 | 17.69 | 17.69 | +0.31 (+1.78%) | 23,688,774 |
| 24 Nov 2020 | CNY | 17.15 | 17.55 | 16.82 | 17.38 | 17.38 | +0.45 (+2.66%) | 29,214,651 |
| 23 Nov 2020 | CNY | 15.46 | 16.93 | 15.35 | 16.93 | 16.93 | +1.54 (+10.01%) | 17,722,609 |
| 20 Nov 2020 | CNY | 15.2 | 15.54 | 14.86 | 15.39 | 15.39 | +0.26 (+1.72%) | 10,507,039 |
| 19 Nov 2020 | CNY | 14.87 | 15.45 | 14.76 | 15.13 | 15.13 | +0.26 (+1.75%) | 10,195,721 |
| 18 Nov 2020 | CNY | 15.32 | 15.56 | 14.85 | 14.87 | 14.87 | -0.44 (-2.87%) | 11,418,144 |
| 17 Nov 2020 | CNY | 15.76 | 15.76 | 15.15 | 15.31 | 15.31 | -0.5 (-3.16%) | 12,336,912 |
| 16 Nov 2020 | CNY | 15.14 | 15.85 | 14.95 | 15.81 | 15.81 | +0.81 (+5.40%) | 16,067,505 |
| 13 Nov 2020 | CNY | 15.31 | 15.31 | 14.83 | 15 | 15 | -0.25 (-1.64%) | 8,410,322 |
| 12 Nov 2020 | CNY | 15.5 | 15.66 | 15.02 | 15.25 | 15.25 | +0.02 (+0.13%) | 8,603,800 |
| 11 Nov 2020 | CNY | 15.33 | 15.85 | 15 | 15.23 | 15.23 | +0.13 (+0.86%) | 15,389,418 |
| 10 Nov 2020 | CNY | 15.02 | 15.38 | 14.68 | 15.1 | 15.1 | -0.16 (-1.05%) | 14,765,503 |
| 9 Nov 2020 | CNY | 15.62 | 15.69 | 14.81 | 15.26 | 15.26 | +0.02 (+0.13%) | 18,062,728 |
| 6 Nov 2020 | CNY | 16 | 16.12 | 15.1 | 15.24 | 15.24 | -0.51 (-3.24%) | 13,726,340 |
| 5 Nov 2020 | CNY | 15.75 | 15.84 | 15.43 | 15.75 | 15.75 | +0.36 (+2.34%) | 13,696,401 |
| 4 Nov 2020 | CNY | 15.86 | 15.89 | 15.08 | 15.39 | 15.39 | -0.45 (-2.84%) | 17,270,916 |
| 3 Nov 2020 | CNY | 15.3 | 16.2 | 15 | 15.84 | 15.84 | +0.68 (+4.49%) | 43,862,667 |
| 2 Nov 2020 | CNY | 13.65 | 15.16 | 13.56 | 15.16 | 15.16 | +1.38 (+10.01%) | 35,079,669 |
| 30 Oct 2020 | CNY | 13.55 | 14.39 | 13.28 | 13.78 | 13.78 | +0.32 (+2.38%) | 15,889,401 |
| 29 Oct 2020 | CNY | 13.53 | 13.66 | 13.2 | 13.46 | 13.46 | -0.11 (-0.81%) | 7,921,900 |
| 28 Oct 2020 | CNY | 13.48 | 13.73 | 13.1 | 13.57 | 13.57 | +0.11 (+0.82%) | 8,656,230 |
| 27 Oct 2020 | CNY | 12.93 | 13.85 | 12.73 | 13.46 | 13.46 | +0.39 (+2.98%) | 13,898,702 |
| 26 Oct 2020 | CNY | 12.87 | 13.35 | 12.86 | 13.07 | 13.07 | -0.2 (-1.51%) | 10,726,303 |
| 23 Oct 2020 | CNY | 13.9 | 13.95 | 13.23 | 13.27 | 13.27 | -0.58 (-4.19%) | 9,061,561 |
| 22 Oct 2020 | CNY | 14.42 | 14.42 | 13.75 | 13.85 | 13.85 | -0.57 (-3.95%) | 9,531,675 |
| 21 Oct 2020 | CNY | 14.5 | 14.65 | 14.22 | 14.42 | 14.42 | +0.18 (+1.26%) | 9,123,268 |
