| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 12.97 | 13.28 | 12.86 | 13.15 | 13.15 | +0.18 (+1.39%) | 32,155,663 |
| 30 Nov 2020 | CNY | 12.52 | 13 | 12.3 | 12.97 | 12.97 | +0.45 (+3.59%) | 34,834,028 |
| 27 Nov 2020 | CNY | 12.68 | 12.79 | 12.4 | 12.52 | 12.52 | -0.16 (-1.26%) | 13,054,064 |
| 26 Nov 2020 | CNY | 12.64 | 12.69 | 12.41 | 12.68 | 12.68 | +0.13 (+1.04%) | 14,573,884 |
| 25 Nov 2020 | CNY | 12.8 | 12.93 | 12.45 | 12.55 | 12.55 | -0.18 (-1.41%) | 18,049,348 |
| 24 Nov 2020 | CNY | 12.52 | 12.84 | 12.47 | 12.73 | 12.73 | +0.21 (+1.68%) | 20,961,010 |
| 23 Nov 2020 | CNY | 12.53 | 12.67 | 12.35 | 12.52 | 12.52 | -0.06 (-0.48%) | 23,407,745 |
| 20 Nov 2020 | CNY | 11.92 | 12.72 | 11.86 | 12.58 | 12.58 | +0.6 (+5.01%) | 37,372,718 |
| 19 Nov 2020 | CNY | 11.91 | 12.01 | 11.75 | 11.98 | 11.98 | -0.01 (-0.08%) | 16,652,999 |
| 18 Nov 2020 | CNY | 12.15 | 12.19 | 11.94 | 11.99 | 11.99 | -0.09 (-0.75%) | 13,412,595 |
| 17 Nov 2020 | CNY | 12.2 | 12.34 | 11.96 | 12.08 | 12.08 | -0.09 (-0.74%) | 15,408,385 |
| 16 Nov 2020 | CNY | 12.05 | 12.29 | 11.93 | 12.17 | 12.17 | +0.06 (+0.50%) | 13,906,060 |
| 13 Nov 2020 | CNY | 11.99 | 12.13 | 11.88 | 12.11 | 12.11 | +0.01 (+0.08%) | 13,128,420 |
| 12 Nov 2020 | CNY | 11.79 | 12.11 | 11.73 | 12.1 | 12.1 | +0.31 (+2.63%) | 23,957,409 |
| 11 Nov 2020 | CNY | 11.95 | 11.96 | 11.52 | 11.79 | 11.79 | -0.36 (-2.96%) | 35,759,198 |
| 10 Nov 2020 | CNY | 12.6 | 13.06 | 12.05 | 12.15 | 12.15 | -0.03 (-0.25%) | 72,477,041 |
| 9 Nov 2020 | CNY | 12 | 12.37 | 11.96 | 12.18 | 12.18 | +0.27 (+2.27%) | 26,576,740 |
| 6 Nov 2020 | CNY | 12.25 | 12.29 | 11.85 | 11.91 | 11.91 | -0.28 (-2.30%) | 16,953,946 |
| 5 Nov 2020 | CNY | 12.17 | 12.34 | 12.05 | 12.19 | 12.19 | +0.16 (+1.33%) | 18,950,978 |
| 4 Nov 2020 | CNY | 12.27 | 12.27 | 11.84 | 12.03 | 12.03 | -0.19 (-1.55%) | 20,085,145 |
| 3 Nov 2020 | CNY | 12.03 | 12.34 | 11.8 | 12.22 | 12.22 | +0.19 (+1.58%) | 26,247,784 |
| 2 Nov 2020 | CNY | 12.21 | 12.26 | 11.92 | 12.03 | 12.03 | -0.14 (-1.15%) | 26,869,388 |
| 30 Oct 2020 | CNY | 12.5 | 12.65 | 12.12 | 12.17 | 12.17 | -0.31 (-2.48%) | 16,758,955 |
| 29 Oct 2020 | CNY | 12.65 | 12.65 | 12.41 | 12.48 | 12.48 | -0.3 (-2.35%) | 19,142,312 |
| 28 Oct 2020 | CNY | 12.5 | 12.85 | 12.36 | 12.78 | 12.78 | +0.21 (+1.67%) | 20,592,288 |
| 27 Oct 2020 | CNY | 12.33 | 12.72 | 12.23 | 12.57 | 12.57 | +0.12 (+0.96%) | 18,641,758 |
| 26 Oct 2020 | CNY | 12.35 | 12.54 | 11.78 | 12.45 | 12.45 | +0.11 (+0.89%) | 22,772,980 |
| 23 Oct 2020 | CNY | 12.48 | 12.68 | 12.29 | 12.34 | 12.34 | -0.16 (-1.28%) | 16,999,236 |
| 22 Oct 2020 | CNY | 12.51 | 12.63 | 12.28 | 12.5 | 12.5 | -0.13 (-1.03%) | 18,736,680 |
| 21 Oct 2020 | CNY | 12.94 | 13.07 | 12.55 | 12.63 | 12.63 | -0.29 (-2.24%) | 21,044,068 |
