| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 11.86 | 12.06 | 11.78 | 11.99 | 11.99 | +0.13 (+1.10%) | 4,260,200 |
| 30 Nov 2020 | CNY | 11.86 | 12.14 | 11.62 | 11.86 | 11.86 | -0.01 (-0.08%) | 4,654,949 |
| 27 Nov 2020 | CNY | 12.03 | 12.05 | 11.74 | 11.87 | 11.87 | -0.14 (-1.17%) | 3,392,700 |
| 26 Nov 2020 | CNY | 12.25 | 12.27 | 11.95 | 12.01 | 12.01 | -0.19 (-1.56%) | 4,603,831 |
| 25 Nov 2020 | CNY | 12.29 | 12.46 | 12.1 | 12.2 | 12.2 | -0.09 (-0.73%) | 4,707,600 |
| 24 Nov 2020 | CNY | 12.31 | 12.48 | 12.26 | 12.29 | 12.29 | -0.1 (-0.81%) | 4,193,684 |
| 23 Nov 2020 | CNY | 12.53 | 12.69 | 12.31 | 12.39 | 12.39 | -0.06 (-0.48%) | 4,576,183 |
| 20 Nov 2020 | CNY | 12.51 | 12.55 | 12.29 | 12.45 | 12.45 | -0.07 (-0.56%) | 3,892,980 |
| 19 Nov 2020 | CNY | 12.5 | 12.55 | 12.34 | 12.52 | 12.52 | +0.01 (+0.08%) | 3,349,200 |
| 18 Nov 2020 | CNY | 12.46 | 12.61 | 12.44 | 12.51 | 12.51 | +0.03 (+0.24%) | 3,775,679 |
| 17 Nov 2020 | CNY | 12.49 | 12.68 | 12.27 | 12.48 | 12.48 | -0.01 (-0.08%) | 6,477,200 |
| 16 Nov 2020 | CNY | 12.67 | 12.9 | 12.35 | 12.49 | 12.49 | +0.08 (+0.64%) | 6,145,572 |
| 13 Nov 2020 | CNY | 12.41 | 12.58 | 12.21 | 12.41 | 12.41 | 0.0 (0.0%) | 3,434,200 |
| 12 Nov 2020 | CNY | 12.72 | 12.75 | 12.36 | 12.41 | 12.41 | -0.14 (-1.12%) | 3,778,159 |
| 11 Nov 2020 | CNY | 12.78 | 12.86 | 12.5 | 12.55 | 12.55 | -0.3 (-2.33%) | 4,195,964 |
| 10 Nov 2020 | CNY | 13.26 | 13.26 | 12.74 | 12.85 | 12.85 | -0.23 (-1.76%) | 5,573,647 |
| 9 Nov 2020 | CNY | 12.8 | 13.21 | 12.79 | 13.08 | 13.08 | +0.34 (+2.67%) | 7,675,337 |
| 6 Nov 2020 | CNY | 13.05 | 13.08 | 12.56 | 12.74 | 12.74 | -0.26 (-2%) | 6,022,926 |
| 5 Nov 2020 | CNY | 12.87 | 13.23 | 12.73 | 13 | 13 | +0.34 (+2.69%) | 8,591,920 |
| 4 Nov 2020 | CNY | 12.8 | 12.98 | 12.53 | 12.66 | 12.66 | -0.14 (-1.09%) | 3,310,100 |
| 3 Nov 2020 | CNY | 12.4 | 13 | 12.37 | 12.8 | 12.8 | +0.44 (+3.56%) | 6,477,252 |
| 2 Nov 2020 | CNY | 12.57 | 12.75 | 12 | 12.36 | 12.36 | -0.2 (-1.59%) | 5,479,100 |
| 30 Oct 2020 | CNY | 13.3 | 13.55 | 12.49 | 12.56 | 12.56 | -0.94 (-6.96%) | 9,778,014 |
| 29 Oct 2020 | CNY | 13.82 | 13.85 | 13.23 | 13.5 | 13.5 | -0.96 (-6.64%) | 10,753,074 |
| 28 Oct 2020 | CNY | 14.46 | 14.65 | 14 | 14.46 | 14.46 | -0.12 (-0.82%) | 4,663,552 |
| 27 Oct 2020 | CNY | 14.76 | 14.88 | 14.3 | 14.58 | 14.58 | -0.24 (-1.62%) | 4,881,549 |
| 26 Oct 2020 | CNY | 14.63 | 14.98 | 14.41 | 14.82 | 14.82 | +0.02 (+0.14%) | 3,524,600 |
| 23 Oct 2020 | CNY | 15.08 | 15.3 | 14.72 | 14.8 | 14.8 | -0.21 (-1.40%) | 5,128,862 |
| 22 Oct 2020 | CNY | 14.85 | 15.12 | 14.48 | 15.01 | 15.01 | +0.11 (+0.74%) | 5,542,987 |
| 21 Oct 2020 | CNY | 15 | 15.16 | 14.72 | 14.9 | 14.9 | -0.08 (-0.53%) | 6,383,555 |
