| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 13.42 | 14.11 | 13.27 | 14.1 | 14.1 | +0.47 (+3.45%) | 3,772,720 |
| 25 Nov 2020 | CNY | 12.98 | 13.69 | 12.98 | 13.63 | 13.63 | +0.55 (+4.20%) | 2,719,640 |
| 24 Nov 2020 | CNY | 12.8 | 13.23 | 12.75 | 13.08 | 13.08 | +0.28 (+2.19%) | 1,342,980 |
| 23 Nov 2020 | CNY | 12.75 | 12.9 | 12.72 | 12.8 | 12.8 | -0.03 (-0.23%) | 576,300 |
| 20 Nov 2020 | CNY | 12.84 | 12.86 | 12.71 | 12.83 | 12.83 | -0.02 (-0.16%) | 372,500 |
| 19 Nov 2020 | CNY | 12.79 | 12.88 | 12.66 | 12.85 | 12.85 | +0.07 (+0.55%) | 576,920 |
| 18 Nov 2020 | CNY | 12.66 | 12.92 | 12.66 | 12.78 | 12.78 | 0.0 (0.0%) | 697,280 |
| 17 Nov 2020 | CNY | 13.49 | 13.49 | 12.69 | 12.78 | 12.78 | -0.07 (-0.54%) | 815,220 |
| 16 Nov 2020 | CNY | 12.85 | 12.97 | 12.79 | 12.85 | 12.85 | +0.01 (+0.08%) | 372,460 |
| 13 Nov 2020 | CNY | 13 | 13 | 12.73 | 12.84 | 12.84 | -0.16 (-1.23%) | 422,020 |
| 12 Nov 2020 | CNY | 12.99 | 13.02 | 12.83 | 13 | 13 | +0.13 (+1.01%) | 447,140 |
| 11 Nov 2020 | CNY | 13.2 | 13.2 | 12.8 | 12.87 | 12.87 | -0.2 (-1.53%) | 619,208 |
| 10 Nov 2020 | CNY | 13.29 | 13.29 | 12.9 | 13.07 | 13.07 | -0.05 (-0.38%) | 813,620 |
| 9 Nov 2020 | CNY | 12.88 | 13.27 | 12.81 | 13.12 | 13.12 | +0.33 (+2.58%) | 1,330,628 |
| 6 Nov 2020 | CNY | 13.13 | 13.13 | 12.68 | 12.79 | 12.79 | -0.26 (-1.99%) | 886,880 |
| 5 Nov 2020 | CNY | 12.87 | 13.14 | 12.8 | 13.05 | 13.05 | +0.27 (+2.11%) | 644,003 |
| 4 Nov 2020 | CNY | 13.06 | 13.26 | 12.73 | 12.78 | 12.78 | -0.28 (-2.14%) | 682,900 |
| 3 Nov 2020 | CNY | 13.02 | 13.15 | 12.84 | 13.06 | 13.06 | +0.2 (+1.56%) | 553,940 |
| 2 Nov 2020 | CNY | 12.86 | 13.08 | 12.66 | 12.86 | 12.86 | +0.01 (+0.08%) | 662,763 |
| 30 Oct 2020 | CNY | 13.09 | 13.23 | 12.84 | 12.85 | 12.85 | -0.25 (-1.91%) | 764,487 |
| 29 Oct 2020 | CNY | 13.01 | 13.26 | 13 | 13.1 | 13.1 | -0.08 (-0.61%) | 549,646 |
| 28 Oct 2020 | CNY | 13.22 | 13.26 | 12.9 | 13.18 | 13.18 | +0.02 (+0.15%) | 767,120 |
| 27 Oct 2020 | CNY | 13.26 | 13.47 | 13 | 13.16 | 13.16 | -0.24 (-1.79%) | 746,600 |
| 26 Oct 2020 | CNY | 13.41 | 13.44 | 12.93 | 13.4 | 13.4 | +0.15 (+1.13%) | 1,056,232 |
| 23 Oct 2020 | CNY | 13.14 | 13.56 | 13.04 | 13.25 | 13.25 | +0.12 (+0.91%) | 1,110,869 |
| 22 Oct 2020 | CNY | 12.93 | 13.19 | 12.78 | 13.13 | 13.13 | +0.17 (+1.31%) | 567,200 |
| 21 Oct 2020 | CNY | 13.34 | 13.34 | 12.85 | 12.96 | 12.96 | -0.36 (-2.70%) | 1,312,600 |
| 20 Oct 2020 | CNY | 13.47 | 14.19 | 13 | 13.32 | 13.32 | +0.03 (+0.23%) | 1,528,100 |
| 19 Oct 2020 | CNY | 13.46 | 13.57 | 13.2 | 13.29 | 13.29 | -0.03 (-0.23%) | 916,360 |
| 16 Oct 2020 | CNY | 13.45 | 13.61 | 13.22 | 13.32 | 13.32 | -0.06 (-0.45%) | 660,180 |
