| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 12.66 | 12.96 | 12.62 | 12.83 | 12.83 | +0.19 (+1.50%) | 5,777,377 |
| 30 Nov 2020 | CNY | 12.6 | 12.87 | 12.41 | 12.64 | 12.64 | +0.03 (+0.24%) | 4,905,888 |
| 27 Nov 2020 | CNY | 12.57 | 12.78 | 12.5 | 12.61 | 12.61 | +0.03 (+0.24%) | 4,305,100 |
| 26 Nov 2020 | CNY | 12.86 | 12.94 | 12.5 | 12.58 | 12.58 | -0.38 (-2.93%) | 6,890,100 |
| 25 Nov 2020 | CNY | 12.96 | 13.09 | 12.77 | 12.96 | 12.96 | -0.01 (-0.08%) | 6,485,000 |
| 24 Nov 2020 | CNY | 13.22 | 13.23 | 12.91 | 12.97 | 12.97 | -0.28 (-2.11%) | 7,702,200 |
| 23 Nov 2020 | CNY | 13.07 | 13.55 | 13 | 13.25 | 13.25 | +0.37 (+2.87%) | 12,914,100 |
| 20 Nov 2020 | CNY | 12.99 | 13.05 | 12.78 | 12.88 | 12.88 | -0.1 (-0.77%) | 4,604,821 |
| 19 Nov 2020 | CNY | 12.8 | 13.04 | 12.53 | 12.98 | 12.98 | +0.1 (+0.78%) | 5,940,756 |
| 18 Nov 2020 | CNY | 12.91 | 13.1 | 12.85 | 12.88 | 12.88 | -0.09 (-0.69%) | 4,420,056 |
| 17 Nov 2020 | CNY | 13.12 | 13.17 | 12.82 | 12.97 | 12.97 | -0.15 (-1.14%) | 5,250,958 |
| 16 Nov 2020 | CNY | 13.08 | 13.2 | 12.92 | 13.12 | 13.12 | +0.06 (+0.46%) | 5,844,359 |
| 13 Nov 2020 | CNY | 12.95 | 13.06 | 12.7 | 13.06 | 13.06 | +0.18 (+1.40%) | 5,385,502 |
| 12 Nov 2020 | CNY | 13.06 | 13.13 | 12.82 | 12.88 | 12.88 | -0.12 (-0.92%) | 6,727,800 |
| 11 Nov 2020 | CNY | 13.51 | 13.53 | 12.99 | 13 | 13 | -0.53 (-3.92%) | 11,126,700 |
| 10 Nov 2020 | CNY | 13.9 | 14.13 | 13.41 | 13.53 | 13.53 | -0.41 (-2.94%) | 13,490,600 |
| 9 Nov 2020 | CNY | 13.46 | 14.11 | 13.4 | 13.94 | 13.94 | +0.44 (+3.26%) | 16,206,367 |
| 6 Nov 2020 | CNY | 13.82 | 13.82 | 13.16 | 13.5 | 13.5 | -0.38 (-2.74%) | 15,495,807 |
| 5 Nov 2020 | CNY | 13.83 | 14.06 | 13.71 | 13.88 | 13.88 | +0.15 (+1.09%) | 10,942,958 |
| 4 Nov 2020 | CNY | 14.41 | 14.45 | 13.53 | 13.73 | 13.73 | -0.68 (-4.72%) | 19,702,801 |
| 3 Nov 2020 | CNY | 14.3 | 14.64 | 14.11 | 14.41 | 14.41 | +0.09 (+0.63%) | 14,516,200 |
| 2 Nov 2020 | CNY | 14.68 | 14.82 | 14.07 | 14.32 | 14.32 | -0.38 (-2.59%) | 17,252,246 |
| 30 Oct 2020 | CNY | 15 | 15.46 | 14.5 | 14.7 | 14.7 | -0.55 (-3.61%) | 25,495,303 |
| 29 Oct 2020 | CNY | 14.09 | 15.49 | 14.09 | 15.25 | 15.25 | +1.22 (+8.70%) | 32,980,581 |
| 28 Oct 2020 | CNY | 14.31 | 14.38 | 13.76 | 14.03 | 14.03 | -0.26 (-1.82%) | 10,305,675 |
| 27 Oct 2020 | CNY | 14.11 | 14.62 | 13.88 | 14.29 | 14.29 | +0.17 (+1.20%) | 12,942,174 |
| 26 Oct 2020 | CNY | 14 | 14.28 | 13.9 | 14.12 | 14.12 | +0.25 (+1.80%) | 11,261,856 |
| 23 Oct 2020 | CNY | 14.65 | 14.67 | 13.76 | 13.87 | 13.87 | -0.73 (-5%) | 18,502,555 |
| 22 Oct 2020 | CNY | 14.48 | 14.87 | 14.4 | 14.6 | 14.6 | -0.42 (-2.80%) | 16,925,163 |
| 21 Oct 2020 | CNY | 15.71 | 16.2 | 15 | 15.02 | 15.02 | -0.48 (-3.10%) | 28,162,713 |
