| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 13.64 | 14.07 | 13.57 | 13.93 | 13.93 | +0.34 (+2.50%) | 2,945,300 |
| 30 Nov 2020 | CNY | 13.46 | 13.78 | 13.38 | 13.59 | 13.59 | +0.07 (+0.52%) | 2,282,800 |
| 27 Nov 2020 | CNY | 13.83 | 13.83 | 13.3 | 13.52 | 13.52 | -0.19 (-1.39%) | 2,837,200 |
| 26 Nov 2020 | CNY | 13.7 | 13.91 | 13.65 | 13.71 | 13.71 | 0.0 (0.0%) | 2,093,802 |
| 25 Nov 2020 | CNY | 14.07 | 14.19 | 13.7 | 13.71 | 13.71 | -0.36 (-2.56%) | 2,820,302 |
| 24 Nov 2020 | CNY | 13.85 | 14.35 | 13.77 | 14.07 | 14.07 | +0.25 (+1.81%) | 5,085,900 |
| 23 Nov 2020 | CNY | 13.83 | 13.91 | 13.65 | 13.82 | 13.82 | -0.05 (-0.36%) | 2,325,870 |
| 20 Nov 2020 | CNY | 13.98 | 14.15 | 13.84 | 13.87 | 13.87 | -0.12 (-0.86%) | 2,363,300 |
| 19 Nov 2020 | CNY | 13.6 | 14.01 | 13.6 | 13.99 | 13.99 | +0.17 (+1.23%) | 2,357,200 |
| 18 Nov 2020 | CNY | 13.79 | 14.01 | 13.74 | 13.82 | 13.82 | 0.0 (0.0%) | 2,506,956 |
| 17 Nov 2020 | CNY | 13.93 | 13.95 | 13.51 | 13.82 | 13.82 | -0.05 (-0.36%) | 3,313,900 |
| 16 Nov 2020 | CNY | 14.29 | 14.34 | 13.82 | 13.87 | 13.87 | -0.33 (-2.32%) | 3,427,290 |
| 13 Nov 2020 | CNY | 14.1 | 14.29 | 13.9 | 14.2 | 14.2 | +0.08 (+0.57%) | 3,101,800 |
| 12 Nov 2020 | CNY | 14.34 | 14.5 | 13.99 | 14.12 | 14.12 | -0.22 (-1.53%) | 3,579,700 |
| 11 Nov 2020 | CNY | 15.09 | 15.13 | 14.26 | 14.34 | 14.34 | -0.73 (-4.84%) | 5,920,515 |
| 10 Nov 2020 | CNY | 15.49 | 15.58 | 14.82 | 15.07 | 15.07 | -0.29 (-1.89%) | 4,325,998 |
| 9 Nov 2020 | CNY | 15.09 | 15.64 | 15.07 | 15.36 | 15.36 | +0.29 (+1.92%) | 5,718,165 |
| 6 Nov 2020 | CNY | 15.59 | 15.59 | 14.96 | 15.07 | 15.07 | -0.56 (-3.58%) | 5,730,872 |
| 5 Nov 2020 | CNY | 15.7 | 15.77 | 15.33 | 15.63 | 15.63 | +0.16 (+1.03%) | 4,837,946 |
| 4 Nov 2020 | CNY | 15.6 | 15.75 | 15.42 | 15.47 | 15.47 | -0.16 (-1.02%) | 4,261,723 |
| 3 Nov 2020 | CNY | 15.39 | 15.79 | 15.24 | 15.63 | 15.63 | +0.43 (+2.83%) | 6,524,843 |
| 2 Nov 2020 | CNY | 14.97 | 15.32 | 14.8 | 15.2 | 15.2 | +0.25 (+1.67%) | 5,189,900 |
| 30 Oct 2020 | CNY | 15.98 | 16.09 | 14.77 | 14.95 | 14.95 | -1.04 (-6.50%) | 11,161,379 |
| 29 Oct 2020 | CNY | 16.32 | 16.47 | 15.97 | 15.99 | 15.99 | -0.71 (-4.25%) | 7,672,716 |
| 28 Oct 2020 | CNY | 16.33 | 16.91 | 16.11 | 16.7 | 16.7 | +0.09 (+0.54%) | 8,617,096 |
| 27 Oct 2020 | CNY | 16.85 | 16.99 | 16.1 | 16.61 | 16.61 | -0.26 (-1.54%) | 10,824,994 |
| 26 Oct 2020 | CNY | 16.28 | 17.58 | 15.58 | 16.87 | 16.87 | +0.12 (+0.72%) | 15,590,732 |
| 23 Oct 2020 | CNY | 16.4 | 17.08 | 16.23 | 16.75 | 16.75 | +0.26 (+1.58%) | 12,724,945 |
| 22 Oct 2020 | CNY | 16.29 | 16.62 | 15.89 | 16.49 | 16.49 | +0.25 (+1.54%) | 9,632,347 |
| 21 Oct 2020 | CNY | 16.62 | 16.64 | 16.07 | 16.24 | 16.24 | -0.41 (-2.46%) | 9,855,446 |
