| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 13.4462 | 13.7769 | 13.3385 | 13.7692 | 13.7692 | +0.277 (+2.05%) | 1,536,067 |
| 30 Nov 2020 | CNY | 13.6846 | 13.7846 | 13.4769 | 13.4923 | 13.4923 | -0.192 (-1.41%) | 1,025,583 |
| 27 Nov 2020 | CNY | 13.7769 | 13.8154 | 13.5846 | 13.6846 | 13.6846 | -0.038 (-0.28%) | 815,269 |
| 26 Nov 2020 | CNY | 13.8385 | 13.9 | 13.6 | 13.7231 | 13.7231 | -0.131 (-0.94%) | 1,181,011 |
| 25 Nov 2020 | CNY | 14.2385 | 14.2692 | 13.8462 | 13.8539 | 13.8539 | -0.377 (-2.65%) | 2,124,824 |
| 24 Nov 2020 | CNY | 14.2846 | 14.3154 | 14.1923 | 14.2308 | 14.2308 | -0.008 (-0.05%) | 897,845 |
| 23 Nov 2020 | CNY | 14.2 | 14.3154 | 14.1692 | 14.2385 | 14.2385 | -0.023 (-0.16%) | 1,108,471 |
| 20 Nov 2020 | CNY | 14.3 | 14.3539 | 14.1923 | 14.2615 | 14.2615 | -0.054 (-0.38%) | 987,896 |
| 19 Nov 2020 | CNY | 14.2769 | 14.3846 | 14.2154 | 14.3154 | 14.3154 | +0.038 (+0.27%) | 1,137,999 |
| 18 Nov 2020 | CNY | 14.2692 | 14.3846 | 14.2154 | 14.2769 | 14.2769 | 0.0 (0.0%) | 1,111,393 |
| 17 Nov 2020 | CNY | 14.4692 | 14.4692 | 14.1692 | 14.2769 | 14.2769 | -0.154 (-1.07%) | 1,444,418 |
| 16 Nov 2020 | CNY | 14.1539 | 14.5308 | 14.1539 | 14.4308 | 14.4308 | +0.208 (+1.46%) | 1,450,711 |
| 13 Nov 2020 | CNY | 14.2 | 14.2769 | 14.0769 | 14.2231 | 14.2231 | -0.023 (-0.16%) | 966,836 |
| 12 Nov 2020 | CNY | 14.3923 | 14.4077 | 14.1615 | 14.2462 | 14.2462 | -0.061 (-0.43%) | 869,440 |
| 11 Nov 2020 | CNY | 14.6923 | 14.6923 | 14.2539 | 14.3077 | 14.3077 | -0.254 (-1.74%) | 1,315,327 |
| 10 Nov 2020 | CNY | 14.7615 | 14.7615 | 14.4539 | 14.5615 | 14.5615 | -0.062 (-0.42%) | 1,161,075 |
| 9 Nov 2020 | CNY | 14.5308 | 14.7692 | 14.3462 | 14.6231 | 14.6231 | +0.285 (+1.98%) | 1,891,250 |
| 6 Nov 2020 | CNY | 14.7231 | 14.7231 | 14.2231 | 14.3385 | 14.3385 | -0.2 (-1.38%) | 1,465,561 |
| 5 Nov 2020 | CNY | 14.3 | 14.5846 | 14.2846 | 14.5385 | 14.5385 | +0.331 (+2.33%) | 1,435,288 |
| 4 Nov 2020 | CNY | 14.3539 | 14.4231 | 14.1539 | 14.2077 | 14.2077 | -0.146 (-1.02%) | 833,430 |
| 3 Nov 2020 | CNY | 14.2308 | 14.4462 | 14.1539 | 14.3539 | 14.3539 | +0.2 (+1.41%) | 1,359,592 |
| 2 Nov 2020 | CNY | 14.2308 | 14.4077 | 14.0769 | 14.1539 | 14.1539 | -0.185 (-1.29%) | 2,050,750 |
| 30 Oct 2020 | CNY | 14.8769 | 14.9539 | 14.2769 | 14.3385 | 14.3385 | -0.592 (-3.97%) | 2,514,512 |
| 29 Oct 2020 | CNY | 14.6615 | 15.0923 | 14.6154 | 14.9308 | 14.9308 | +0.031 (+0.21%) | 2,308,256 |
| 28 Oct 2020 | CNY | 15.6 | 15.6 | 14.8615 | 14.9 | 14.9 | -0.692 (-4.44%) | 3,717,402 |
| 27 Oct 2020 | CNY | 15.4231 | 15.6539 | 15.3154 | 15.5923 | 15.5923 | +0.177 (+1.15%) | 2,055,560 |
| 26 Oct 2020 | CNY | 15.0769 | 15.4769 | 14.9231 | 15.4154 | 15.4154 | +0.339 (+2.25%) | 2,097,803 |
| 23 Oct 2020 | CNY | 15.1615 | 15.3077 | 14.9385 | 15.0769 | 15.0769 | -0.062 (-0.41%) | 1,662,115 |
| 22 Oct 2020 | CNY | 15.2077 | 15.2077 | 15.0154 | 15.1385 | 15.1385 | -0.038 (-0.25%) | 1,276,600 |
| 21 Oct 2020 | CNY | 15.3308 | 15.3308 | 15.0846 | 15.1769 | 15.1769 | -0.123 (-0.80%) | 1,447,069 |
