| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 14.18 | 14.32 | 13.86 | 14.25 | 14.25 | +0.04 (+0.28%) | 129,299,395 |
| 30 Nov 2020 | CNY | 13.5 | 14.48 | 13.36 | 14.21 | 14.21 | +1.05 (+7.98%) | 265,138,520 |
| 27 Nov 2020 | CNY | 12.65 | 13.22 | 12.46 | 13.16 | 13.16 | +0.52 (+4.11%) | 93,653,452 |
| 26 Nov 2020 | CNY | 12.49 | 12.74 | 12.35 | 12.64 | 12.64 | +0.17 (+1.36%) | 42,710,627 |
| 25 Nov 2020 | CNY | 12.57 | 12.75 | 12.37 | 12.47 | 12.47 | +0.05 (+0.40%) | 56,792,749 |
| 24 Nov 2020 | CNY | 12.5 | 12.58 | 12.25 | 12.42 | 12.42 | -0.15 (-1.19%) | 42,825,517 |
| 23 Nov 2020 | CNY | 12.61 | 12.62 | 12.26 | 12.57 | 12.57 | -0.13 (-1.02%) | 67,615,039 |
| 20 Nov 2020 | CNY | 12.8 | 12.94 | 12.55 | 12.7 | 12.7 | -0.19 (-1.47%) | 37,102,433 |
| 19 Nov 2020 | CNY | 12.78 | 12.96 | 12.64 | 12.89 | 12.89 | +0.11 (+0.86%) | 30,111,521 |
| 18 Nov 2020 | CNY | 12.6 | 12.9 | 12.55 | 12.78 | 12.78 | +0.06 (+0.47%) | 40,572,750 |
| 17 Nov 2020 | CNY | 13.07 | 13.19 | 12.22 | 12.72 | 12.72 | -0.38 (-2.90%) | 90,430,472 |
| 16 Nov 2020 | CNY | 13.01 | 13.3 | 12.65 | 13.1 | 13.1 | +0.12 (+0.92%) | 67,371,552 |
| 13 Nov 2020 | CNY | 13.34 | 13.46 | 12.83 | 12.98 | 12.98 | -0.49 (-3.64%) | 69,205,336 |
| 12 Nov 2020 | CNY | 13.45 | 13.71 | 13.3 | 13.47 | 13.47 | +0.1 (+0.75%) | 37,827,187 |
| 11 Nov 2020 | CNY | 13.98 | 14.08 | 13.36 | 13.37 | 13.37 | -0.83 (-5.85%) | 83,794,031 |
| 10 Nov 2020 | CNY | 14.01 | 14.23 | 13.72 | 14.2 | 14.2 | +0.12 (+0.85%) | 69,367,542 |
| 9 Nov 2020 | CNY | 13.51 | 14.34 | 13.51 | 14.08 | 14.08 | +0.75 (+5.63%) | 128,277,257 |
| 6 Nov 2020 | CNY | 13.78 | 13.83 | 13 | 13.33 | 13.33 | -0.38 (-2.77%) | 87,952,550 |
| 5 Nov 2020 | CNY | 13.7 | 14.15 | 13.45 | 13.71 | 13.71 | +0.18 (+1.33%) | 81,893,815 |
| 4 Nov 2020 | CNY | 13.42 | 13.76 | 13.27 | 13.53 | 13.53 | +0.19 (+1.42%) | 53,597,941 |
| 3 Nov 2020 | CNY | 13.48 | 13.64 | 13.23 | 13.34 | 13.34 | -0.23 (-1.69%) | 72,040,525 |
| 2 Nov 2020 | CNY | 13.03 | 13.75 | 12.91 | 13.57 | 13.57 | +0.54 (+4.14%) | 104,647,143 |
| 30 Oct 2020 | CNY | 13.36 | 13.55 | 12.87 | 13.03 | 13.03 | -0.43 (-3.19%) | 110,038,775 |
| 29 Oct 2020 | CNY | 14.1 | 14.35 | 13.42 | 13.46 | 13.46 | -0.8 (-5.61%) | 174,375,677 |
| 28 Oct 2020 | CNY | 13.41 | 14.55 | 13.41 | 14.26 | 14.26 | +1.05 (+7.95%) | 208,160,592 |
| 27 Oct 2020 | CNY | 13.1 | 13.29 | 12.88 | 13.21 | 13.21 | +0.01 (+0.08%) | 84,012,667 |
| 26 Oct 2020 | CNY | 12.51 | 13.22 | 12.38 | 13.2 | 13.2 | +0.73 (+5.85%) | 114,714,449 |
| 23 Oct 2020 | CNY | 12.91 | 13.33 | 12.3 | 12.47 | 12.47 | -0.29 (-2.27%) | 92,972,500 |
| 22 Oct 2020 | CNY | 12.77 | 13.03 | 12.51 | 12.76 | 12.76 | +0.07 (+0.55%) | 70,848,546 |
| 21 Oct 2020 | CNY | 12.84 | 13.09 | 12.58 | 12.69 | 12.69 | -0.19 (-1.48%) | 76,250,937 |
