| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 13.74 | 13.75 | 13.6 | 13.65 | 13.65 | -0.04 (-0.29%) | 2,026,993 |
| 30 Nov 2020 | CNY | 13.88 | 14.04 | 13.69 | 13.69 | 13.69 | -0.21 (-1.51%) | 1,046,118 |
| 27 Nov 2020 | CNY | 13.9 | 14.15 | 13.85 | 13.9 | 13.9 | -0.02 (-0.14%) | 1,070,406 |
| 26 Nov 2020 | CNY | 14.12 | 14.29 | 13.92 | 13.92 | 13.92 | -0.19 (-1.35%) | 1,026,801 |
| 25 Nov 2020 | CNY | 14.38 | 14.4 | 14.11 | 14.11 | 14.11 | -0.19 (-1.33%) | 1,419,758 |
| 24 Nov 2020 | CNY | 14.02 | 14.39 | 14.02 | 14.3 | 14.3 | +0.08 (+0.56%) | 1,137,979 |
| 23 Nov 2020 | CNY | 13.68 | 14.37 | 13.65 | 14.22 | 14.22 | +0.5 (+3.64%) | 1,987,810 |
| 20 Nov 2020 | CNY | 13.68 | 13.77 | 13.56 | 13.72 | 13.72 | +0.12 (+0.88%) | 1,142,232 |
| 19 Nov 2020 | CNY | 13.6 | 13.76 | 13.52 | 13.6 | 13.6 | +0.02 (+0.15%) | 965,600 |
| 18 Nov 2020 | CNY | 13.68 | 13.81 | 13.54 | 13.58 | 13.58 | -0.16 (-1.16%) | 1,433,066 |
| 17 Nov 2020 | CNY | 13.83 | 13.97 | 13.66 | 13.74 | 13.74 | -0.13 (-0.94%) | 1,410,718 |
| 16 Nov 2020 | CNY | 13.99 | 14.09 | 13.7 | 13.87 | 13.87 | -0.11 (-0.79%) | 1,797,328 |
| 13 Nov 2020 | CNY | 14.1 | 14.1 | 13.86 | 13.98 | 13.98 | -0.12 (-0.85%) | 1,510,326 |
| 12 Nov 2020 | CNY | 14.01 | 14.4 | 13.4 | 14.1 | 14.1 | +0.09 (+0.64%) | 4,708,795 |
| 11 Nov 2020 | CNY | 14.16 | 14.22 | 14 | 14.01 | 14.01 | -0.2 (-1.41%) | 2,803,009 |
| 10 Nov 2020 | CNY | 14.2 | 14.41 | 14.1 | 14.21 | 14.21 | -0.11 (-0.77%) | 3,723,300 |
| 9 Nov 2020 | CNY | 14.7 | 14.71 | 14.22 | 14.32 | 14.32 | +0.11 (+0.77%) | 4,419,934 |
| 6 Nov 2020 | CNY | 14.3 | 14.39 | 14.13 | 14.21 | 14.21 | +0.05 (+0.35%) | 3,055,600 |
| 5 Nov 2020 | CNY | 14.1 | 14.4 | 14.02 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,934,537 |
| 4 Nov 2020 | CNY | 14.4 | 14.4 | 14.1 | 14.13 | 14.13 | -0.05 (-0.35%) | 1,801,600 |
| 3 Nov 2020 | CNY | 14.23 | 14.5 | 14.1 | 14.18 | 14.18 | 0.0 (0.0%) | 1,853,491 |
| 2 Nov 2020 | CNY | 13.9 | 14.25 | 13.9 | 14.18 | 14.18 | +0.13 (+0.93%) | 2,011,389 |
| 30 Oct 2020 | CNY | 13.85 | 14.26 | 13.85 | 14.05 | 14.05 | 0.0 (0.0%) | 2,877,911 |
| 29 Oct 2020 | CNY | 14.02 | 14.32 | 13.89 | 14.05 | 14.05 | -0.06 (-0.43%) | 3,607,816 |
| 28 Oct 2020 | CNY | 14.34 | 14.35 | 14.08 | 14.11 | 14.11 | -0.23 (-1.60%) | 2,263,215 |
| 27 Oct 2020 | CNY | 14.17 | 14.39 | 14.12 | 14.34 | 14.34 | -0.02 (-0.14%) | 1,182,200 |
| 26 Oct 2020 | CNY | 14.04 | 14.38 | 13.98 | 14.36 | 14.36 | +0.09 (+0.63%) | 1,947,500 |
| 23 Oct 2020 | CNY | 15 | 15 | 14.2 | 14.27 | 14.27 | -0.56 (-3.78%) | 4,309,477 |
| 22 Oct 2020 | CNY | 14.15 | 14.9 | 14.07 | 14.83 | 14.83 | +0.63 (+4.44%) | 3,744,933 |
| 21 Oct 2020 | CNY | 14.02 | 14.32 | 13.96 | 14.2 | 14.2 | +0.07 (+0.50%) | 3,153,407 |
