| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 13.8 | 14.14 | 13.62 | 14.1 | 14.1 | +0.31 (+2.25%) | 25,126,059 |
| 30 Nov 2020 | CNY | 13.97 | 14.11 | 13.69 | 13.79 | 13.79 | -0.18 (-1.29%) | 21,549,696 |
| 27 Nov 2020 | CNY | 14.18 | 14.2 | 13.7 | 13.97 | 13.97 | -0.31 (-2.17%) | 28,162,227 |
| 26 Nov 2020 | CNY | 14.29 | 14.36 | 14.02 | 14.28 | 14.28 | +0.12 (+0.85%) | 20,660,915 |
| 25 Nov 2020 | CNY | 14.65 | 14.74 | 14.16 | 14.16 | 14.16 | -0.59 (-4%) | 30,688,868 |
| 24 Nov 2020 | CNY | 14.71 | 14.83 | 14.33 | 14.75 | 14.75 | +0.11 (+0.75%) | 34,186,979 |
| 23 Nov 2020 | CNY | 14.55 | 14.87 | 14.41 | 14.64 | 14.64 | +0.14 (+0.97%) | 36,831,790 |
| 20 Nov 2020 | CNY | 13.98 | 14.6 | 13.87 | 14.5 | 14.5 | +0.53 (+3.79%) | 39,815,156 |
| 19 Nov 2020 | CNY | 13.71 | 14.01 | 13.65 | 13.97 | 13.97 | +0.17 (+1.23%) | 24,464,355 |
| 18 Nov 2020 | CNY | 13.99 | 14.23 | 13.73 | 13.8 | 13.8 | -0.3 (-2.13%) | 31,435,738 |
| 17 Nov 2020 | CNY | 14.21 | 14.53 | 13.87 | 14.1 | 14.1 | -0.19 (-1.33%) | 32,658,106 |
| 16 Nov 2020 | CNY | 14.31 | 14.63 | 13.93 | 14.29 | 14.29 | -0.01 (-0.07%) | 35,721,275 |
| 13 Nov 2020 | CNY | 14.09 | 14.59 | 13.9 | 14.3 | 14.3 | +0.17 (+1.20%) | 37,904,739 |
| 12 Nov 2020 | CNY | 13.79 | 14.13 | 13.6 | 14.13 | 14.13 | +0.23 (+1.65%) | 45,712,952 |
| 11 Nov 2020 | CNY | 15.07 | 15.08 | 13.73 | 13.9 | 13.9 | -1.36 (-8.91%) | 81,096,328 |
| 10 Nov 2020 | CNY | 15 | 15.4 | 14.67 | 15.26 | 15.26 | +0.21 (+1.40%) | 65,840,075 |
| 9 Nov 2020 | CNY | 14.8 | 15.24 | 14.51 | 15.05 | 15.05 | +0.57 (+3.94%) | 70,955,805 |
| 6 Nov 2020 | CNY | 14.35 | 15.15 | 14.24 | 14.48 | 14.48 | +0.02 (+0.14%) | 59,583,826 |
| 5 Nov 2020 | CNY | 14.31 | 14.65 | 14.05 | 14.46 | 14.46 | +0.26 (+1.83%) | 56,045,528 |
| 4 Nov 2020 | CNY | 14.1 | 14.42 | 13.84 | 14.2 | 14.2 | +0.03 (+0.21%) | 42,641,358 |
| 3 Nov 2020 | CNY | 14.32 | 14.35 | 13.9 | 14.17 | 14.17 | -0.15 (-1.05%) | 49,352,378 |
| 2 Nov 2020 | CNY | 14.41 | 14.49 | 14.06 | 14.32 | 14.32 | +0.27 (+1.92%) | 47,601,549 |
| 30 Oct 2020 | CNY | 14.55 | 14.56 | 14 | 14.05 | 14.05 | -0.21 (-1.47%) | 51,562,788 |
| 29 Oct 2020 | CNY | 13.85 | 14.63 | 13.85 | 14.26 | 14.26 | +0.22 (+1.57%) | 73,652,432 |
| 28 Oct 2020 | CNY | 13.2 | 14.16 | 13.06 | 14.04 | 14.04 | +1 (+7.67%) | 73,113,406 |
| 27 Oct 2020 | CNY | 12.8 | 13.14 | 12.69 | 13.04 | 13.04 | +0.16 (+1.24%) | 18,103,756 |
| 26 Oct 2020 | CNY | 12.8 | 13.03 | 12.63 | 12.88 | 12.88 | 0.0 (0.0%) | 18,352,415 |
| 23 Oct 2020 | CNY | 13.29 | 13.42 | 12.77 | 12.88 | 12.88 | -0.38 (-2.87%) | 21,934,710 |
| 22 Oct 2020 | CNY | 13.01 | 13.42 | 12.86 | 13.26 | 13.26 | +0.18 (+1.38%) | 21,920,244 |
| 21 Oct 2020 | CNY | 13.34 | 13.36 | 12.86 | 13.08 | 13.08 | -0.31 (-2.32%) | 26,941,242 |
