| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 12.15 | 12.63 | 12.1 | 12.57 | 12.57 | +0.49 (+4.06%) | 14,042,310 |
| 30 Nov 2020 | CNY | 12.12 | 12.35 | 12.06 | 12.08 | 12.08 | +0.02 (+0.17%) | 5,989,380 |
| 27 Nov 2020 | CNY | 11.98 | 12.07 | 11.71 | 12.06 | 12.06 | +0.15 (+1.26%) | 4,945,930 |
| 26 Nov 2020 | CNY | 12.2 | 12.38 | 11.9 | 11.91 | 11.91 | -0.39 (-3.17%) | 6,772,900 |
| 25 Nov 2020 | CNY | 12.2 | 12.46 | 11.85 | 12.3 | 12.3 | +0.1 (+0.82%) | 9,871,684 |
| 24 Nov 2020 | CNY | 12.47 | 12.5 | 12.18 | 12.2 | 12.2 | -0.28 (-2.24%) | 6,308,420 |
| 23 Nov 2020 | CNY | 12.41 | 12.72 | 12.25 | 12.48 | 12.48 | +0.13 (+1.05%) | 7,985,744 |
| 20 Nov 2020 | CNY | 12.41 | 12.55 | 12.22 | 12.35 | 12.35 | -0.09 (-0.72%) | 6,743,588 |
| 19 Nov 2020 | CNY | 12.11 | 12.8 | 11.85 | 12.44 | 12.44 | +0.34 (+2.81%) | 12,786,180 |
| 18 Nov 2020 | CNY | 12.08 | 12.39 | 12 | 12.1 | 12.1 | +0.03 (+0.25%) | 7,225,360 |
| 17 Nov 2020 | CNY | 12.22 | 12.49 | 11.96 | 12.07 | 12.07 | -0.27 (-2.19%) | 8,935,220 |
| 16 Nov 2020 | CNY | 12.51 | 12.68 | 12.31 | 12.34 | 12.34 | -0.29 (-2.30%) | 8,922,727 |
| 13 Nov 2020 | CNY | 12.88 | 12.95 | 12.51 | 12.63 | 12.63 | -0.24 (-1.86%) | 8,748,366 |
| 12 Nov 2020 | CNY | 13 | 13.38 | 12.83 | 12.87 | 12.87 | -0.3 (-2.28%) | 11,096,828 |
| 11 Nov 2020 | CNY | 13.02 | 13.46 | 12.61 | 13.17 | 13.17 | -0.14 (-1.05%) | 18,700,499 |
| 10 Nov 2020 | CNY | 14.06 | 14.5 | 13.28 | 13.31 | 13.31 | -0.25 (-1.84%) | 18,977,120 |
| 9 Nov 2020 | CNY | 13.1 | 13.79 | 13.06 | 13.56 | 13.56 | +0.46 (+3.51%) | 13,478,960 |
| 6 Nov 2020 | CNY | 13.93 | 13.93 | 13.05 | 13.1 | 13.1 | -0.67 (-4.87%) | 13,319,720 |
| 5 Nov 2020 | CNY | 13.7 | 13.94 | 13.63 | 13.77 | 13.77 | +0.22 (+1.62%) | 8,389,620 |
| 4 Nov 2020 | CNY | 13.88 | 14.09 | 13.44 | 13.55 | 13.55 | -0.4 (-2.87%) | 11,390,640 |
| 3 Nov 2020 | CNY | 13.5 | 14.05 | 13.38 | 13.95 | 13.95 | +0.3 (+2.20%) | 13,132,040 |
| 2 Nov 2020 | CNY | 13.8 | 13.97 | 13.37 | 13.65 | 13.65 | -0.33 (-2.36%) | 12,849,960 |
| 30 Oct 2020 | CNY | 14.41 | 14.82 | 13.82 | 13.98 | 13.98 | -0.71 (-4.83%) | 17,923,920 |
| 29 Oct 2020 | CNY | 14.15 | 15.35 | 14.15 | 14.69 | 14.69 | +0.47 (+3.31%) | 25,887,180 |
| 28 Oct 2020 | CNY | 14.15 | 14.26 | 13.75 | 14.22 | 14.22 | +0.07 (+0.49%) | 13,602,841 |
| 27 Oct 2020 | CNY | 14.41 | 14.8 | 13.91 | 14.15 | 14.15 | -0.46 (-3.15%) | 16,225,340 |
| 26 Oct 2020 | CNY | 14.38 | 14.85 | 13.81 | 14.61 | 14.61 | +0.47 (+3.32%) | 18,120,312 |
| 23 Oct 2020 | CNY | 15.03 | 15.23 | 14.07 | 14.14 | 14.14 | -0.88 (-5.86%) | 25,323,480 |
| 22 Oct 2020 | CNY | 14.95 | 15.63 | 14.81 | 15.02 | 15.02 | -0.74 (-4.70%) | 29,648,934 |
| 21 Oct 2020 | CNY | 16.99 | 17.77 | 15.6 | 15.76 | 15.76 | -0.44 (-2.72%) | 46,520,274 |
