| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 15.52 | 15.56 | 15.1 | 15.27 | 15.27 | -0.16 (-1.04%) | 14,142,792 |
| 20 Nov 2020 | CNY | 15.5 | 15.5 | 15.15 | 15.43 | 15.43 | +0.01 (+0.06%) | 17,046,229 |
| 19 Nov 2020 | CNY | 15.45 | 15.65 | 15.09 | 15.42 | 15.42 | -0.07 (-0.45%) | 19,992,254 |
| 18 Nov 2020 | CNY | 14.91 | 15.55 | 14.89 | 15.49 | 15.49 | +0.3 (+1.97%) | 21,552,261 |
| 17 Nov 2020 | CNY | 15 | 15.33 | 14.96 | 15.19 | 15.19 | +0.08 (+0.53%) | 21,350,407 |
| 16 Nov 2020 | CNY | 14.5 | 15.12 | 14.45 | 15.11 | 15.11 | +0.57 (+3.92%) | 27,663,747 |
| 13 Nov 2020 | CNY | 14.22 | 14.59 | 14.03 | 14.54 | 14.54 | +0.32 (+2.25%) | 20,801,492 |
| 12 Nov 2020 | CNY | 14.29 | 14.35 | 14.02 | 14.22 | 14.22 | -0.08 (-0.56%) | 17,405,097 |
| 11 Nov 2020 | CNY | 14.28 | 14.6 | 14.09 | 14.3 | 14.3 | 0.0 (0.0%) | 25,568,475 |
| 10 Nov 2020 | CNY | 14.01 | 14.33 | 13.83 | 14.3 | 14.3 | +0.19 (+1.35%) | 24,113,500 |
| 9 Nov 2020 | CNY | 13.55 | 14.11 | 13.54 | 14.11 | 14.11 | +0.67 (+4.99%) | 30,124,474 |
| 6 Nov 2020 | CNY | 13.24 | 13.57 | 13.16 | 13.44 | 13.44 | +0.2 (+1.51%) | 18,501,517 |
| 5 Nov 2020 | CNY | 13.26 | 13.38 | 13.08 | 13.24 | 13.24 | +0.04 (+0.30%) | 16,307,550 |
| 4 Nov 2020 | CNY | 13.18 | 13.29 | 13.02 | 13.2 | 13.2 | +0.02 (+0.15%) | 14,264,403 |
| 3 Nov 2020 | CNY | 12.89 | 13.34 | 12.78 | 13.18 | 13.18 | +0.34 (+2.65%) | 19,052,578 |
| 2 Nov 2020 | CNY | 12.38 | 13.12 | 12.37 | 12.84 | 12.84 | +0.69 (+5.68%) | 28,242,968 |
| 30 Oct 2020 | CNY | 13.2 | 13.4 | 12 | 12.15 | 12.15 | -1.06 (-8.02%) | 36,258,766 |
| 29 Oct 2020 | CNY | 12.94 | 13.29 | 12.68 | 13.21 | 13.21 | +0.24 (+1.85%) | 15,675,384 |
| 28 Oct 2020 | CNY | 12.78 | 13.3 | 12.56 | 12.97 | 12.97 | +0.17 (+1.33%) | 20,245,274 |
| 27 Oct 2020 | CNY | 12.7 | 12.87 | 12.65 | 12.8 | 12.8 | +0.09 (+0.71%) | 7,137,327 |
| 26 Oct 2020 | CNY | 12.86 | 12.99 | 12.54 | 12.71 | 12.71 | -0.09 (-0.70%) | 9,494,505 |
| 23 Oct 2020 | CNY | 12.98 | 13.12 | 12.79 | 12.8 | 12.8 | -0.16 (-1.23%) | 8,967,446 |
| 22 Oct 2020 | CNY | 13.11 | 13.2 | 12.89 | 12.96 | 12.96 | -0.28 (-2.11%) | 16,629,858 |
| 21 Oct 2020 | CNY | 13.6 | 13.66 | 13.12 | 13.24 | 13.24 | -0.46 (-3.36%) | 14,185,449 |
| 20 Oct 2020 | CNY | 13.36 | 13.71 | 13.28 | 13.7 | 13.7 | +0.24 (+1.78%) | 9,639,264 |
| 19 Oct 2020 | CNY | 13.59 | 13.76 | 13.42 | 13.46 | 13.46 | -0.1 (-0.74%) | 11,314,179 |
| 16 Oct 2020 | CNY | 13.7 | 13.77 | 13.35 | 13.56 | 13.56 | -0.1 (-0.73%) | 13,886,545 |
| 15 Oct 2020 | CNY | 13.96 | 14.05 | 13.65 | 13.66 | 13.66 | -0.28 (-2.01%) | 10,023,360 |
| 14 Oct 2020 | CNY | 14.13 | 14.18 | 13.9 | 13.94 | 13.94 | -0.3 (-2.11%) | 10,645,921 |
| 13 Oct 2020 | CNY | 14.34 | 14.4 | 14.05 | 14.24 | 14.24 | -0.15 (-1.04%) | 10,716,476 |
