| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 16 | 16.35 | 14.99 | 15.73 | 15.73 | -0.37 (-2.30%) | 5,951,500 |
| 30 Nov 2020 | CNY | 14.72 | 16.35 | 14.66 | 16.1 | 16.1 | +1.24 (+8.34%) | 3,875,352 |
| 27 Nov 2020 | CNY | 14.71 | 14.91 | 14.66 | 14.86 | 14.86 | -0.02 (-0.13%) | 636,700 |
| 26 Nov 2020 | CNY | 14.97 | 15.12 | 14.65 | 14.88 | 14.88 | -0.19 (-1.26%) | 882,900 |
| 25 Nov 2020 | CNY | 15.39 | 15.46 | 15.02 | 15.07 | 15.07 | -0.02 (-0.13%) | 803,100 |
| 24 Nov 2020 | CNY | 15.3 | 15.3 | 14.93 | 15.09 | 15.09 | -0.26 (-1.69%) | 965,300 |
| 23 Nov 2020 | CNY | 15.5 | 15.59 | 15.3 | 15.35 | 15.35 | -0.06 (-0.39%) | 656,700 |
| 20 Nov 2020 | CNY | 15.41 | 15.55 | 15.24 | 15.41 | 15.41 | 0.0 (0.0%) | 865,100 |
| 19 Nov 2020 | CNY | 15.45 | 15.66 | 15.3 | 15.41 | 15.41 | -0.1 (-0.64%) | 666,200 |
| 18 Nov 2020 | CNY | 15.73 | 15.78 | 15.3 | 15.51 | 15.51 | -0.12 (-0.77%) | 999,300 |
| 17 Nov 2020 | CNY | 15.55 | 15.77 | 15.24 | 15.63 | 15.63 | +0.08 (+0.51%) | 935,150 |
| 16 Nov 2020 | CNY | 15.18 | 15.99 | 15.18 | 15.55 | 15.55 | +0.21 (+1.37%) | 1,832,000 |
| 13 Nov 2020 | CNY | 15.25 | 15.39 | 15.02 | 15.34 | 15.34 | +0.09 (+0.59%) | 1,591,950 |
| 12 Nov 2020 | CNY | 14.35 | 15.48 | 14.35 | 15.25 | 15.25 | +0.9 (+6.27%) | 3,444,900 |
| 11 Nov 2020 | CNY | 14.7 | 14.94 | 14.26 | 14.35 | 14.35 | -0.33 (-2.25%) | 1,364,900 |
| 10 Nov 2020 | CNY | 14.33 | 15.4 | 14.19 | 14.68 | 14.68 | +0.35 (+2.44%) | 2,234,000 |
| 9 Nov 2020 | CNY | 14.14 | 14.51 | 14.14 | 14.33 | 14.33 | +0.13 (+0.92%) | 958,700 |
| 6 Nov 2020 | CNY | 14.25 | 14.47 | 13.93 | 14.2 | 14.2 | -0.24 (-1.66%) | 1,132,250 |
| 5 Nov 2020 | CNY | 14.25 | 14.55 | 14.25 | 14.44 | 14.44 | +0.16 (+1.12%) | 758,000 |
| 4 Nov 2020 | CNY | 14.28 | 14.56 | 14.09 | 14.28 | 14.28 | -0.09 (-0.63%) | 948,600 |
| 3 Nov 2020 | CNY | 14.53 | 14.53 | 14.01 | 14.37 | 14.37 | +0.25 (+1.77%) | 846,400 |
| 2 Nov 2020 | CNY | 14.31 | 14.55 | 14.05 | 14.12 | 14.12 | -0.31 (-2.15%) | 1,121,700 |
| 30 Oct 2020 | CNY | 14.81 | 14.89 | 14.31 | 14.43 | 14.43 | -0.33 (-2.24%) | 1,181,713 |
| 29 Oct 2020 | CNY | 14.74 | 15.1 | 14.74 | 14.76 | 14.76 | -0.18 (-1.20%) | 944,100 |
| 28 Oct 2020 | CNY | 14.71 | 15.09 | 14.5 | 14.94 | 14.94 | +0.31 (+2.12%) | 1,080,100 |
| 27 Oct 2020 | CNY | 15.01 | 15.06 | 14.61 | 14.63 | 14.63 | -0.33 (-2.21%) | 928,600 |
| 26 Oct 2020 | CNY | 15.18 | 15.18 | 14.75 | 14.96 | 14.96 | +0.01 (+0.07%) | 935,100 |
| 23 Oct 2020 | CNY | 15.33 | 15.42 | 14.7 | 14.95 | 14.95 | -0.33 (-2.16%) | 1,358,700 |
| 22 Oct 2020 | CNY | 15.21 | 15.3 | 15.01 | 15.28 | 15.28 | +0.04 (+0.26%) | 982,600 |
| 21 Oct 2020 | CNY | 15.55 | 15.58 | 15.19 | 15.24 | 15.24 | -0.24 (-1.55%) | 1,121,000 |
