| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 12.15 | 12.93 | 12 | 12.62 | 12.62 | +0.48 (+3.95%) | 85,007,991 |
| 27 Nov 2020 | CNY | 12.11 | 12.29 | 11.88 | 12.14 | 12.14 | +0.05 (+0.41%) | 48,678,992 |
| 26 Nov 2020 | CNY | 11.74 | 12.25 | 11.72 | 12.09 | 12.09 | +0.29 (+2.46%) | 71,061,260 |
| 25 Nov 2020 | CNY | 11.71 | 11.88 | 11.64 | 11.8 | 11.8 | +0.05 (+0.43%) | 45,830,665 |
| 24 Nov 2020 | CNY | 11.7 | 11.75 | 11.43 | 11.75 | 11.75 | 0.0 (0.0%) | 58,098,979 |
| 23 Nov 2020 | CNY | 11.98 | 12.03 | 11.69 | 11.75 | 11.75 | -0.22 (-1.84%) | 47,524,649 |
| 20 Nov 2020 | CNY | 11.96 | 12.01 | 11.83 | 11.97 | 11.97 | +0.08 (+0.67%) | 36,347,864 |
| 19 Nov 2020 | CNY | 12.02 | 12.14 | 11.83 | 11.89 | 11.89 | -0.14 (-1.16%) | 42,076,920 |
| 18 Nov 2020 | CNY | 12.08 | 12.39 | 12.01 | 12.03 | 12.03 | +0.03 (+0.25%) | 52,934,548 |
| 17 Nov 2020 | CNY | 11.92 | 12.27 | 11.86 | 12 | 12 | -0.05 (-0.41%) | 55,866,191 |
| 16 Nov 2020 | CNY | 11.92 | 12.12 | 11.41 | 12.05 | 12.05 | +0.13 (+1.09%) | 97,446,335 |
| 13 Nov 2020 | CNY | 12.05 | 12.18 | 11.79 | 11.92 | 11.92 | -0.25 (-2.05%) | 61,730,231 |
| 12 Nov 2020 | CNY | 11.98 | 12.23 | 11.92 | 12.17 | 12.17 | +0.15 (+1.25%) | 55,839,552 |
| 11 Nov 2020 | CNY | 12.2 | 12.4 | 11.71 | 12.02 | 12.02 | -0.15 (-1.23%) | 92,531,601 |
| 10 Nov 2020 | CNY | 12.4 | 12.48 | 11.95 | 12.17 | 12.17 | -0.3 (-2.41%) | 114,335,524 |
| 9 Nov 2020 | CNY | 12.08 | 12.68 | 11.65 | 12.47 | 12.47 | +0.42 (+3.49%) | 162,484,598 |
| 6 Nov 2020 | CNY | 12.2 | 12.83 | 11.98 | 12.05 | 12.05 | -0.33 (-2.67%) | 236,001,272 |
| 5 Nov 2020 | CNY | 13 | 13.23 | 12.38 | 12.38 | 12.38 | -1.37 (-9.96%) | 142,375,641 |
| 4 Nov 2020 | CNY | 14.78 | 14.8 | 13.75 | 13.75 | 13.75 | -1.53 (-10.01%) | 216,705,857 |
| 3 Nov 2020 | CNY | 16 | 16.1 | 15.03 | 15.28 | 15.28 | -0.87 (-5.39%) | 82,492,277 |
| 2 Nov 2020 | CNY | 16.81 | 16.91 | 16 | 16.15 | 16.15 | -1.01 (-5.89%) | 67,015,878 |
| 30 Oct 2020 | CNY | 17.73 | 17.73 | 16.9 | 17.16 | 17.16 | -0.37 (-2.11%) | 36,790,036 |
| 29 Oct 2020 | CNY | 16.78 | 17.83 | 16.66 | 17.53 | 17.53 | +0.52 (+3.06%) | 34,490,577 |
| 28 Oct 2020 | CNY | 16.38 | 17.47 | 16.3 | 17.01 | 17.01 | +0.68 (+4.16%) | 45,711,569 |
| 27 Oct 2020 | CNY | 15.81 | 16.44 | 15.75 | 16.33 | 16.33 | +0.41 (+2.58%) | 30,382,113 |
| 26 Oct 2020 | CNY | 15 | 16.11 | 14.82 | 15.92 | 15.92 | +0.81 (+5.36%) | 38,371,869 |
| 23 Oct 2020 | CNY | 14.85 | 15.62 | 14.85 | 15.11 | 15.11 | +0.04 (+0.27%) | 32,069,770 |
| 22 Oct 2020 | CNY | 15.07 | 15.17 | 14.29 | 15.07 | 15.07 | +0.22 (+1.48%) | 33,439,787 |
| 21 Oct 2020 | CNY | 14.58 | 15.19 | 14.4 | 14.85 | 14.85 | +0.38 (+2.63%) | 27,383,479 |
| 20 Oct 2020 | CNY | 14.1 | 14.66 | 13.93 | 14.47 | 14.47 | +0.39 (+2.77%) | 16,270,832 |
