| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 14.47 | 14.49 | 14.12 | 14.13 | 14.13 | -0.18 (-1.26%) | 4,437,860 |
| 27 Nov 2020 | CNY | 14 | 14.5 | 13.81 | 14.31 | 14.31 | +0.35 (+2.51%) | 7,424,130 |
| 26 Nov 2020 | CNY | 14.17 | 14.26 | 13.85 | 13.96 | 13.96 | -0.3 (-2.10%) | 5,060,160 |
| 25 Nov 2020 | CNY | 13.97 | 14.55 | 13.9 | 14.26 | 14.26 | +0.2 (+1.42%) | 8,643,586 |
| 24 Nov 2020 | CNY | 14.15 | 14.22 | 13.89 | 14.06 | 14.06 | -0.06 (-0.42%) | 5,271,425 |
| 23 Nov 2020 | CNY | 14.48 | 14.48 | 14.1 | 14.12 | 14.12 | -0.38 (-2.62%) | 7,718,110 |
| 20 Nov 2020 | CNY | 13.87 | 14.7 | 13.7 | 14.5 | 14.5 | +0.63 (+4.54%) | 14,646,619 |
| 19 Nov 2020 | CNY | 13.6 | 13.99 | 13.35 | 13.87 | 13.87 | +0.17 (+1.24%) | 5,325,960 |
| 18 Nov 2020 | CNY | 13.8 | 13.92 | 13.69 | 13.7 | 13.7 | -0.16 (-1.15%) | 4,014,140 |
| 17 Nov 2020 | CNY | 14.45 | 14.78 | 13.75 | 13.86 | 13.86 | -0.57 (-3.95%) | 9,675,504 |
| 16 Nov 2020 | CNY | 13.99 | 14.61 | 13.67 | 14.43 | 14.43 | +0.55 (+3.96%) | 10,642,778 |
| 13 Nov 2020 | CNY | 13.91 | 13.98 | 13.68 | 13.88 | 13.88 | -0.04 (-0.29%) | 3,515,210 |
| 12 Nov 2020 | CNY | 14.07 | 14.23 | 13.86 | 13.92 | 13.92 | -0.15 (-1.07%) | 5,229,619 |
| 11 Nov 2020 | CNY | 14.1 | 14.44 | 13.95 | 14.07 | 14.07 | -0.29 (-2.02%) | 6,584,351 |
| 10 Nov 2020 | CNY | 15.05 | 15.17 | 14.29 | 14.36 | 14.36 | -0.14 (-0.97%) | 10,859,673 |
| 9 Nov 2020 | CNY | 13.77 | 14.79 | 13.74 | 14.5 | 14.5 | +0.7 (+5.07%) | 12,752,850 |
| 6 Nov 2020 | CNY | 14.53 | 14.57 | 13.53 | 13.8 | 13.8 | -0.7 (-4.83%) | 13,193,272 |
| 5 Nov 2020 | CNY | 14.38 | 14.67 | 14.3 | 14.5 | 14.5 | +0.19 (+1.33%) | 6,086,391 |
| 4 Nov 2020 | CNY | 14.66 | 14.8 | 14.21 | 14.31 | 14.31 | -0.33 (-2.25%) | 5,886,979 |
| 3 Nov 2020 | CNY | 14.74 | 14.87 | 14.35 | 14.64 | 14.64 | +0.12 (+0.83%) | 7,868,961 |
| 2 Nov 2020 | CNY | 15 | 15.28 | 14.18 | 14.52 | 14.52 | -0.48 (-3.20%) | 13,334,560 |
| 30 Oct 2020 | CNY | 16.53 | 16.58 | 14.9 | 15 | 15 | -1.56 (-9.42%) | 15,653,177 |
| 29 Oct 2020 | CNY | 16.38 | 16.77 | 16.35 | 16.56 | 16.56 | -0.01 (-0.06%) | 4,626,974 |
| 28 Oct 2020 | CNY | 16.9 | 16.9 | 16.38 | 16.57 | 16.57 | -0.24 (-1.43%) | 4,248,032 |
| 27 Oct 2020 | CNY | 16.47 | 16.93 | 16.42 | 16.81 | 16.81 | +0.22 (+1.33%) | 3,023,140 |
| 26 Oct 2020 | CNY | 16.33 | 16.66 | 16.22 | 16.59 | 16.59 | +0.11 (+0.67%) | 3,491,735 |
| 23 Oct 2020 | CNY | 17.1 | 17.2 | 16.45 | 16.48 | 16.48 | -0.65 (-3.79%) | 7,803,734 |
| 22 Oct 2020 | CNY | 17.15 | 17.59 | 16.89 | 17.13 | 17.13 | -0.51 (-2.89%) | 6,937,482 |
| 21 Oct 2020 | CNY | 17.67 | 18.34 | 17.61 | 17.64 | 17.64 | +0.34 (+1.97%) | 11,983,316 |
| 20 Oct 2020 | CNY | 17.47 | 17.47 | 16.45 | 17.3 | 17.3 | -0.17 (-0.97%) | 9,471,475 |
