| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 12.04 | 12.73 | 12 | 12.56 | 12.56 | +0.55 (+4.58%) | 21,148,766 |
| 30 Nov 2020 | CNY | 12.35 | 12.41 | 12.01 | 12.01 | 12.01 | -0.29 (-2.36%) | 17,161,983 |
| 27 Nov 2020 | CNY | 12.35 | 12.64 | 12.11 | 12.3 | 12.3 | -0.09 (-0.73%) | 11,058,911 |
| 26 Nov 2020 | CNY | 12.68 | 12.71 | 12.34 | 12.39 | 12.39 | -0.21 (-1.67%) | 12,148,027 |
| 25 Nov 2020 | CNY | 13.04 | 13.16 | 12.6 | 12.6 | 12.6 | -0.43 (-3.30%) | 12,471,400 |
| 24 Nov 2020 | CNY | 13.15 | 13.28 | 12.96 | 13.03 | 13.03 | -0.14 (-1.06%) | 6,739,849 |
| 23 Nov 2020 | CNY | 13.49 | 13.5 | 12.92 | 13.17 | 13.17 | -0.16 (-1.20%) | 11,879,474 |
| 20 Nov 2020 | CNY | 13.07 | 13.88 | 13 | 13.33 | 13.33 | +0.21 (+1.60%) | 22,027,710 |
| 19 Nov 2020 | CNY | 13.31 | 13.31 | 12.94 | 13.12 | 13.12 | -0.09 (-0.68%) | 11,272,194 |
| 18 Nov 2020 | CNY | 13 | 13.45 | 12.99 | 13.21 | 13.21 | -0.01 (-0.08%) | 14,402,267 |
| 17 Nov 2020 | CNY | 13.85 | 13.9 | 12.62 | 13.22 | 13.22 | -0.61 (-4.41%) | 30,368,419 |
| 16 Nov 2020 | CNY | 14.05 | 14.15 | 13.59 | 13.83 | 13.83 | -0.41 (-2.88%) | 17,898,656 |
| 13 Nov 2020 | CNY | 14.46 | 14.86 | 14.08 | 14.24 | 14.24 | -0.23 (-1.59%) | 26,037,908 |
| 12 Nov 2020 | CNY | 13.55 | 14.78 | 13.45 | 14.47 | 14.47 | +0.9 (+6.63%) | 30,099,637 |
| 11 Nov 2020 | CNY | 13.99 | 13.99 | 13.41 | 13.57 | 13.57 | -0.5 (-3.55%) | 13,987,390 |
| 10 Nov 2020 | CNY | 14.15 | 14.55 | 13.91 | 14.07 | 14.07 | +0.18 (+1.30%) | 26,579,870 |
| 9 Nov 2020 | CNY | 13.74 | 14.38 | 13.74 | 13.89 | 13.89 | +0.26 (+1.91%) | 21,702,312 |
| 6 Nov 2020 | CNY | 13.68 | 13.81 | 13.2 | 13.63 | 13.63 | +0.04 (+0.29%) | 18,451,992 |
| 5 Nov 2020 | CNY | 13.94 | 13.97 | 13.4 | 13.59 | 13.59 | -0.11 (-0.80%) | 20,559,463 |
| 4 Nov 2020 | CNY | 14.41 | 14.48 | 13.56 | 13.7 | 13.7 | -0.64 (-4.46%) | 22,795,012 |
| 3 Nov 2020 | CNY | 14.09 | 14.73 | 13.97 | 14.34 | 14.34 | +0.32 (+2.28%) | 17,705,115 |
| 2 Nov 2020 | CNY | 14.05 | 14.24 | 13.71 | 14.02 | 14.02 | -0.03 (-0.21%) | 19,396,771 |
| 30 Oct 2020 | CNY | 14.47 | 14.82 | 14.02 | 14.05 | 14.05 | -0.21 (-1.47%) | 17,423,132 |
| 29 Oct 2020 | CNY | 14.43 | 14.51 | 14.11 | 14.26 | 14.26 | -0.38 (-2.60%) | 14,616,980 |
| 28 Oct 2020 | CNY | 15.43 | 15.57 | 14.54 | 14.64 | 14.64 | -0.62 (-4.06%) | 19,155,101 |
| 27 Oct 2020 | CNY | 15.92 | 15.92 | 15.14 | 15.26 | 15.26 | -0.72 (-4.51%) | 22,420,077 |
| 26 Oct 2020 | CNY | 16.35 | 16.5 | 15.55 | 15.98 | 15.98 | -0.51 (-3.09%) | 20,115,640 |
| 23 Oct 2020 | CNY | 16.8 | 17.12 | 16.38 | 16.49 | 16.49 | -0.36 (-2.14%) | 16,339,350 |
| 22 Oct 2020 | CNY | 17.66 | 17.66 | 16.56 | 16.85 | 16.85 | -0.75 (-4.26%) | 21,017,230 |
| 21 Oct 2020 | CNY | 18.59 | 18.64 | 17.46 | 17.6 | 17.6 | -0.99 (-5.33%) | 11,246,814 |
