| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 13.12 | 13.38 | 13.07 | 13.31 | 13.31 | +0.12 (+0.91%) | 5,070,608 |
| 30 Nov 2020 | CNY | 13.15 | 13.49 | 13.13 | 13.19 | 13.19 | +0.01 (+0.08%) | 5,364,671 |
| 27 Nov 2020 | CNY | 13.32 | 13.37 | 13.05 | 13.18 | 13.18 | -0.15 (-1.13%) | 5,547,600 |
| 26 Nov 2020 | CNY | 13.53 | 13.6 | 13.27 | 13.33 | 13.33 | -0.23 (-1.70%) | 5,575,994 |
| 25 Nov 2020 | CNY | 13.9 | 13.92 | 13.55 | 13.56 | 13.56 | -0.3 (-2.16%) | 5,927,310 |
| 24 Nov 2020 | CNY | 13.88 | 13.95 | 13.75 | 13.86 | 13.86 | -0.08 (-0.57%) | 6,244,086 |
| 23 Nov 2020 | CNY | 13.7 | 14.1 | 13.51 | 13.94 | 13.94 | +0.3 (+2.20%) | 10,936,792 |
| 20 Nov 2020 | CNY | 13.76 | 13.76 | 13.51 | 13.64 | 13.64 | -0.16 (-1.16%) | 6,467,100 |
| 19 Nov 2020 | CNY | 13.88 | 14.14 | 13.74 | 13.8 | 13.8 | -0.08 (-0.58%) | 7,662,236 |
| 18 Nov 2020 | CNY | 13.7 | 14.15 | 13.56 | 13.88 | 13.88 | +0.14 (+1.02%) | 10,629,200 |
| 17 Nov 2020 | CNY | 13.84 | 14.07 | 13.7 | 13.74 | 13.74 | -0.22 (-1.58%) | 8,751,543 |
| 16 Nov 2020 | CNY | 13.36 | 13.99 | 13.35 | 13.96 | 13.96 | +0.6 (+4.49%) | 11,356,222 |
| 13 Nov 2020 | CNY | 13.55 | 13.56 | 13.3 | 13.36 | 13.36 | -0.21 (-1.55%) | 5,549,085 |
| 12 Nov 2020 | CNY | 13.7 | 13.76 | 13.54 | 13.57 | 13.57 | -0.27 (-1.95%) | 7,159,557 |
| 11 Nov 2020 | CNY | 13.53 | 14.09 | 13.34 | 13.84 | 13.84 | +0.23 (+1.69%) | 13,297,517 |
| 10 Nov 2020 | CNY | 13.9 | 13.94 | 13.53 | 13.61 | 13.61 | +0.27 (+2.02%) | 12,931,818 |
| 9 Nov 2020 | CNY | 13.08 | 13.43 | 13.08 | 13.34 | 13.34 | +0.36 (+2.77%) | 8,961,755 |
| 6 Nov 2020 | CNY | 13.17 | 13.17 | 12.93 | 12.98 | 12.98 | -0.19 (-1.44%) | 5,690,199 |
| 5 Nov 2020 | CNY | 13.01 | 13.25 | 12.92 | 13.17 | 13.17 | +0.27 (+2.09%) | 7,990,301 |
| 4 Nov 2020 | CNY | 13.08 | 13.12 | 12.83 | 12.9 | 12.9 | -0.17 (-1.30%) | 5,415,510 |
| 3 Nov 2020 | CNY | 12.9 | 13.09 | 12.83 | 13.07 | 13.07 | +0.18 (+1.40%) | 6,240,933 |
| 2 Nov 2020 | CNY | 12.75 | 12.94 | 12.57 | 12.89 | 12.89 | +0.14 (+1.10%) | 7,335,157 |
| 30 Oct 2020 | CNY | 13.29 | 13.39 | 12.74 | 12.75 | 12.75 | -0.53 (-3.99%) | 9,591,873 |
| 29 Oct 2020 | CNY | 13.1 | 13.38 | 13 | 13.28 | 13.28 | -0.08 (-0.60%) | 5,887,599 |
| 28 Oct 2020 | CNY | 13.58 | 13.67 | 13.33 | 13.36 | 13.36 | -0.23 (-1.69%) | 7,537,696 |
| 27 Oct 2020 | CNY | 13.58 | 13.74 | 13.52 | 13.59 | 13.59 | -0.09 (-0.66%) | 4,942,827 |
| 26 Oct 2020 | CNY | 13.8 | 13.85 | 13.51 | 13.68 | 13.68 | -0.2 (-1.44%) | 5,982,052 |
| 23 Oct 2020 | CNY | 13.92 | 14.15 | 13.86 | 13.88 | 13.88 | -0.01 (-0.07%) | 7,242,600 |
| 22 Oct 2020 | CNY | 14.02 | 14.03 | 13.72 | 13.89 | 13.89 | -0.18 (-1.28%) | 6,940,982 |
| 21 Oct 2020 | CNY | 14.29 | 14.29 | 14.02 | 14.07 | 14.07 | -0.21 (-1.47%) | 7,460,065 |
