| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 12.13 | 12.25 | 12.02 | 12.12 | 12.12 | 0.0 (0.0%) | 3,028,304 |
| 27 Nov 2020 | CNY | 11.94 | 12.12 | 11.9 | 12.12 | 12.12 | +0.18 (+1.51%) | 2,825,600 |
| 26 Nov 2020 | CNY | 11.9 | 12.06 | 11.84 | 11.94 | 11.94 | -0.01 (-0.08%) | 6,899,600 |
| 25 Nov 2020 | CNY | 12.04 | 12.17 | 11.89 | 11.95 | 11.95 | -0.1 (-0.83%) | 3,570,320 |
| 24 Nov 2020 | CNY | 12 | 12.14 | 11.71 | 12.05 | 12.05 | +0.05 (+0.42%) | 5,582,920 |
| 23 Nov 2020 | CNY | 12.37 | 12.64 | 11.92 | 12 | 12 | -0.41 (-3.30%) | 19,901,100 |
| 20 Nov 2020 | CNY | 12.37 | 12.48 | 12.27 | 12.41 | 12.41 | +0.02 (+0.16%) | 4,112,140 |
| 19 Nov 2020 | CNY | 12.31 | 12.42 | 12.17 | 12.39 | 12.39 | +0.12 (+0.98%) | 8,605,040 |
| 18 Nov 2020 | CNY | 12.23 | 12.58 | 12.2 | 12.27 | 12.27 | +0.01 (+0.08%) | 9,659,500 |
| 17 Nov 2020 | CNY | 12.37 | 12.37 | 12.21 | 12.26 | 12.26 | -0.07 (-0.57%) | 2,166,063 |
| 16 Nov 2020 | CNY | 12.2 | 12.39 | 12.1 | 12.33 | 12.33 | +0.13 (+1.07%) | 5,815,888 |
| 13 Nov 2020 | CNY | 12.9 | 12.95 | 12.16 | 12.2 | 12.2 | -0.62 (-4.84%) | 15,176,238 |
| 12 Nov 2020 | CNY | 12.65 | 12.85 | 12.52 | 12.82 | 12.82 | +0.17 (+1.34%) | 6,220,500 |
| 11 Nov 2020 | CNY | 12.63 | 12.72 | 12.42 | 12.65 | 12.65 | +0.19 (+1.52%) | 8,144,860 |
| 10 Nov 2020 | CNY | 12.44 | 12.6 | 12.4 | 12.46 | 12.46 | +0.01 (+0.08%) | 4,372,560 |
| 9 Nov 2020 | CNY | 12.25 | 12.58 | 12.15 | 12.45 | 12.45 | +0.26 (+2.13%) | 14,226,410 |
| 6 Nov 2020 | CNY | 12.7 | 12.8 | 12.13 | 12.19 | 12.19 | -0.51 (-4.02%) | 10,224,790 |
| 5 Nov 2020 | CNY | 12.12 | 12.78 | 12.06 | 12.7 | 12.7 | +0.6 (+4.96%) | 11,683,589 |
| 4 Nov 2020 | CNY | 12.05 | 12.23 | 12 | 12.1 | 12.1 | 0.0 (0.0%) | 3,016,900 |
| 3 Nov 2020 | CNY | 11.66 | 12.26 | 11.56 | 12.1 | 12.1 | +0.49 (+4.22%) | 6,641,072 |
| 2 Nov 2020 | CNY | 11.6 | 11.72 | 11.5 | 11.61 | 11.61 | -0.08 (-0.68%) | 2,993,020 |
| 30 Oct 2020 | CNY | 11.73 | 11.85 | 11.5 | 11.69 | 11.69 | -0.09 (-0.76%) | 3,684,500 |
| 29 Oct 2020 | CNY | 11.89 | 11.96 | 11.4 | 11.78 | 11.78 | -0.16 (-1.34%) | 11,681,000 |
| 28 Oct 2020 | CNY | 12.2 | 12.42 | 11.85 | 11.94 | 11.94 | -0.18 (-1.49%) | 14,366,210 |
| 27 Oct 2020 | CNY | 11.93 | 12.23 | 11.92 | 12.12 | 12.12 | +0.09 (+0.75%) | 4,483,355 |
| 26 Oct 2020 | CNY | 12.02 | 12.19 | 11.91 | 12.03 | 12.03 | -0.02 (-0.17%) | 3,270,655 |
| 23 Oct 2020 | CNY | 12.4 | 12.54 | 11.95 | 12.05 | 12.05 | -0.36 (-2.90%) | 13,849,788 |
| 22 Oct 2020 | CNY | 12.36 | 12.54 | 12.25 | 12.41 | 12.41 | 0.0 (0.0%) | 12,371,888 |
| 21 Oct 2020 | CNY | 12.3 | 12.44 | 12.05 | 12.41 | 12.41 | +0.15 (+1.22%) | 10,227,500 |
| 20 Oct 2020 | CNY | 12.28 | 12.36 | 11.96 | 12.26 | 12.26 | +0.03 (+0.25%) | 4,567,700 |
