| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 11.96 | 12.11 | 11.89 | 12.03 | 12.03 | +0.08 (+0.67%) | 13,070,735 |
| 30 Nov 2020 | CNY | 12.25 | 12.4 | 11.82 | 11.95 | 11.95 | -0.43 (-3.47%) | 19,032,474 |
| 27 Nov 2020 | CNY | 12.3 | 12.52 | 12.19 | 12.38 | 12.38 | -0.07 (-0.56%) | 12,268,711 |
| 26 Nov 2020 | CNY | 12.79 | 12.86 | 12.31 | 12.45 | 12.45 | -0.5 (-3.86%) | 20,643,745 |
| 25 Nov 2020 | CNY | 12.83 | 13.23 | 12.65 | 12.95 | 12.95 | +0.13 (+1.01%) | 28,615,387 |
| 24 Nov 2020 | CNY | 12.52 | 13.14 | 12.5 | 12.82 | 12.82 | +0.39 (+3.14%) | 23,731,952 |
| 23 Nov 2020 | CNY | 12.8 | 12.82 | 12.38 | 12.43 | 12.43 | -0.37 (-2.89%) | 19,613,512 |
| 20 Nov 2020 | CNY | 12.44 | 12.86 | 12.36 | 12.8 | 12.8 | +0.38 (+3.06%) | 23,410,850 |
| 19 Nov 2020 | CNY | 12.36 | 12.49 | 12.19 | 12.42 | 12.42 | +0.07 (+0.57%) | 15,010,847 |
| 18 Nov 2020 | CNY | 12.3 | 12.53 | 12.15 | 12.35 | 12.35 | -0.02 (-0.16%) | 14,797,661 |
| 17 Nov 2020 | CNY | 12.63 | 12.63 | 11.96 | 12.37 | 12.37 | -0.17 (-1.36%) | 24,770,333 |
| 16 Nov 2020 | CNY | 13.2 | 13.3 | 12.4 | 12.54 | 12.54 | -0.82 (-6.14%) | 30,984,639 |
| 13 Nov 2020 | CNY | 13.35 | 13.69 | 13.18 | 13.36 | 13.36 | -0.08 (-0.60%) | 22,963,016 |
| 12 Nov 2020 | CNY | 13 | 13.57 | 12.92 | 13.44 | 13.44 | +0.54 (+4.19%) | 31,387,206 |
| 11 Nov 2020 | CNY | 13.05 | 13.25 | 12.82 | 12.9 | 12.9 | -0.14 (-1.07%) | 19,521,608 |
| 10 Nov 2020 | CNY | 13.67 | 13.79 | 12.92 | 13.04 | 13.04 | -0.54 (-3.98%) | 34,849,532 |
| 9 Nov 2020 | CNY | 13.5 | 13.89 | 13.31 | 13.58 | 13.58 | +0.15 (+1.12%) | 38,228,559 |
| 6 Nov 2020 | CNY | 14.35 | 14.38 | 13.23 | 13.43 | 13.43 | -1.08 (-7.44%) | 54,041,953 |
| 5 Nov 2020 | CNY | 14.3 | 14.8 | 14.06 | 14.51 | 14.51 | +0.46 (+3.27%) | 49,798,644 |
| 4 Nov 2020 | CNY | 14.79 | 15.47 | 13.91 | 14.05 | 14.05 | -0.92 (-6.15%) | 61,218,618 |
| 3 Nov 2020 | CNY | 15.05 | 15.18 | 14.34 | 14.97 | 14.97 | +0.07 (+0.47%) | 60,904,484 |
| 2 Nov 2020 | CNY | 13.93 | 15 | 13.8 | 14.9 | 14.9 | +0.79 (+5.60%) | 72,220,623 |
| 30 Oct 2020 | CNY | 13.8 | 14.3 | 13.49 | 14.11 | 14.11 | +0.48 (+3.52%) | 59,715,789 |
| 29 Oct 2020 | CNY | 13.5 | 14.22 | 13.27 | 13.63 | 13.63 | -0.3 (-2.15%) | 51,375,019 |
| 28 Oct 2020 | CNY | 13.1 | 14.41 | 13.03 | 13.93 | 13.93 | +0.75 (+5.69%) | 65,198,988 |
| 27 Oct 2020 | CNY | 13.75 | 13.75 | 12.95 | 13.18 | 13.18 | -0.72 (-5.18%) | 46,642,007 |
| 26 Oct 2020 | CNY | 13.15 | 13.98 | 12.89 | 13.9 | 13.9 | +0.65 (+4.91%) | 59,267,537 |
| 23 Oct 2020 | CNY | 13 | 13.72 | 12.92 | 13.25 | 13.25 | +0.32 (+2.47%) | 56,480,750 |
| 22 Oct 2020 | CNY | 12.5 | 13.25 | 12.32 | 12.93 | 12.93 | +0.32 (+2.54%) | 37,771,940 |
| 21 Oct 2020 | CNY | 12.88 | 12.95 | 12.4 | 12.61 | 12.61 | -0.57 (-4.32%) | 30,879,583 |
