| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 12.67 | 12.8 | 12.6 | 12.76 | 12.76 | +0.11 (+0.87%) | 3,930,277 |
| 30 Nov 2020 | CNY | 12.61 | 12.83 | 12.52 | 12.65 | 12.65 | -0.02 (-0.16%) | 4,308,728 |
| 27 Nov 2020 | CNY | 12.82 | 12.94 | 12.53 | 12.67 | 12.67 | -0.09 (-0.71%) | 4,293,092 |
| 26 Nov 2020 | CNY | 12.8 | 12.95 | 12.71 | 12.76 | 12.76 | -0.03 (-0.23%) | 4,331,987 |
| 25 Nov 2020 | CNY | 13.07 | 13.08 | 12.78 | 12.79 | 12.79 | -0.22 (-1.69%) | 4,911,656 |
| 24 Nov 2020 | CNY | 13 | 13.36 | 12.86 | 13.01 | 13.01 | +0.09 (+0.70%) | 8,327,794 |
| 23 Nov 2020 | CNY | 12.92 | 13 | 12.68 | 12.92 | 12.92 | -0.04 (-0.31%) | 6,834,379 |
| 20 Nov 2020 | CNY | 13 | 13.02 | 12.87 | 12.96 | 12.96 | -0.11 (-0.84%) | 3,207,855 |
| 19 Nov 2020 | CNY | 13.01 | 13.13 | 12.91 | 13.07 | 13.07 | +0.07 (+0.54%) | 4,611,954 |
| 18 Nov 2020 | CNY | 12.87 | 13.09 | 12.8 | 13 | 13 | +0.11 (+0.85%) | 4,553,305 |
| 17 Nov 2020 | CNY | 12.8 | 12.99 | 12.67 | 12.89 | 12.89 | +0.06 (+0.47%) | 5,960,141 |
| 16 Nov 2020 | CNY | 13.06 | 13.1 | 12.63 | 12.83 | 12.83 | -0.18 (-1.38%) | 8,839,183 |
| 13 Nov 2020 | CNY | 13.01 | 13.15 | 12.93 | 13.01 | 13.01 | -0.07 (-0.54%) | 4,944,527 |
| 12 Nov 2020 | CNY | 13.32 | 13.32 | 12.99 | 13.08 | 13.08 | -0.15 (-1.13%) | 4,838,605 |
| 11 Nov 2020 | CNY | 13.21 | 13.43 | 13.07 | 13.23 | 13.23 | -0.08 (-0.60%) | 5,730,364 |
| 10 Nov 2020 | CNY | 13.45 | 13.53 | 13.25 | 13.31 | 13.31 | -0.12 (-0.89%) | 7,869,141 |
| 9 Nov 2020 | CNY | 13.13 | 13.52 | 13.08 | 13.43 | 13.43 | +0.48 (+3.71%) | 11,071,850 |
| 6 Nov 2020 | CNY | 13.53 | 13.55 | 12.94 | 12.95 | 12.95 | -0.58 (-4.29%) | 12,770,084 |
| 5 Nov 2020 | CNY | 13.49 | 13.73 | 13.38 | 13.53 | 13.53 | +0.13 (+0.97%) | 7,378,728 |
| 4 Nov 2020 | CNY | 13.83 | 13.89 | 13.23 | 13.4 | 13.4 | -0.24 (-1.76%) | 9,274,457 |
| 3 Nov 2020 | CNY | 13.48 | 13.78 | 13.4 | 13.64 | 13.64 | +0.29 (+2.17%) | 7,882,387 |
| 2 Nov 2020 | CNY | 13.4 | 13.8 | 13.3 | 13.35 | 13.35 | -0.16 (-1.18%) | 8,814,130 |
| 30 Oct 2020 | CNY | 14.77 | 14.95 | 13.36 | 13.51 | 13.51 | -1.23 (-8.34%) | 18,735,247 |
| 29 Oct 2020 | CNY | 15.39 | 15.55 | 14.7 | 14.74 | 14.74 | -1.56 (-9.57%) | 19,719,753 |
| 28 Oct 2020 | CNY | 16.74 | 16.82 | 16.12 | 16.3 | 16.3 | -0.41 (-2.45%) | 5,797,230 |
| 27 Oct 2020 | CNY | 16.8 | 16.97 | 16.54 | 16.71 | 16.71 | -0.08 (-0.48%) | 4,525,762 |
| 26 Oct 2020 | CNY | 16.86 | 17.04 | 16.59 | 16.79 | 16.79 | -0.11 (-0.65%) | 4,218,570 |
| 23 Oct 2020 | CNY | 17.36 | 17.4 | 16.7 | 16.9 | 16.9 | -0.41 (-2.37%) | 5,930,381 |
| 22 Oct 2020 | CNY | 17.17 | 17.46 | 16.99 | 17.31 | 17.31 | -0.02 (-0.12%) | 5,473,721 |
| 21 Oct 2020 | CNY | 17.43 | 17.65 | 17.22 | 17.33 | 17.33 | -0.01 (-0.06%) | 8,353,537 |
