| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 14.05 | 14.34 | 14.05 | 14.24 | 14.24 | +0.14 (+0.99%) | 3,653,638 |
| 30 Nov 2020 | CNY | 14.23 | 14.3 | 14 | 14.1 | 14.1 | -0.05 (-0.35%) | 3,157,564 |
| 27 Nov 2020 | CNY | 14.2 | 14.25 | 14 | 14.15 | 14.15 | -0.14 (-0.98%) | 2,197,327 |
| 26 Nov 2020 | CNY | 14.29 | 14.32 | 13.98 | 14.29 | 14.29 | -0.04 (-0.28%) | 3,287,617 |
| 25 Nov 2020 | CNY | 14.38 | 14.52 | 14.25 | 14.33 | 14.33 | -0.09 (-0.62%) | 4,504,212 |
| 24 Nov 2020 | CNY | 14.15 | 14.55 | 14.1 | 14.42 | 14.42 | +0.34 (+2.41%) | 6,634,578 |
| 23 Nov 2020 | CNY | 14.06 | 14.12 | 13.95 | 14.08 | 14.08 | 0.0 (0.0%) | 3,535,184 |
| 20 Nov 2020 | CNY | 14.06 | 14.11 | 13.93 | 14.08 | 14.08 | -0.04 (-0.28%) | 2,871,906 |
| 19 Nov 2020 | CNY | 14.17 | 14.19 | 13.99 | 14.12 | 14.12 | -0.04 (-0.28%) | 3,978,266 |
| 18 Nov 2020 | CNY | 14.1 | 14.26 | 14.05 | 14.16 | 14.16 | -0.05 (-0.35%) | 2,879,649 |
| 17 Nov 2020 | CNY | 14.22 | 14.28 | 13.92 | 14.21 | 14.21 | +0.01 (+0.07%) | 3,811,756 |
| 16 Nov 2020 | CNY | 14.3 | 14.3 | 14.09 | 14.2 | 14.2 | +0.04 (+0.28%) | 3,570,278 |
| 13 Nov 2020 | CNY | 14.05 | 14.29 | 13.91 | 14.16 | 14.16 | +0.03 (+0.21%) | 3,346,918 |
| 12 Nov 2020 | CNY | 14.52 | 14.55 | 13.99 | 14.13 | 14.13 | -0.21 (-1.46%) | 5,969,525 |
| 11 Nov 2020 | CNY | 14.55 | 14.63 | 14.34 | 14.34 | 14.34 | -0.22 (-1.51%) | 6,154,735 |
| 10 Nov 2020 | CNY | 15.61 | 15.66 | 14.42 | 14.56 | 14.56 | -1.25 (-7.91%) | 17,948,062 |
| 9 Nov 2020 | CNY | 15.91 | 16.1 | 15.76 | 15.81 | 15.81 | -0.09 (-0.57%) | 8,815,338 |
| 6 Nov 2020 | CNY | 16.39 | 16.42 | 15.78 | 15.9 | 15.9 | -0.45 (-2.75%) | 8,659,778 |
| 5 Nov 2020 | CNY | 16.26 | 16.41 | 16.12 | 16.35 | 16.35 | +0.16 (+0.99%) | 8,355,727 |
| 4 Nov 2020 | CNY | 16.3 | 16.62 | 16.1 | 16.19 | 16.19 | -0.16 (-0.98%) | 9,693,467 |
| 3 Nov 2020 | CNY | 16.16 | 16.52 | 15.87 | 16.35 | 16.35 | +0.22 (+1.36%) | 12,733,794 |
| 2 Nov 2020 | CNY | 15.36 | 16.18 | 15.25 | 16.13 | 16.13 | +0.66 (+4.27%) | 12,019,827 |
| 30 Oct 2020 | CNY | 15.84 | 16.13 | 15.43 | 15.47 | 15.47 | -0.38 (-2.40%) | 9,730,298 |
| 29 Oct 2020 | CNY | 15.43 | 16.28 | 15.41 | 15.85 | 15.85 | +0.25 (+1.60%) | 15,139,518 |
| 28 Oct 2020 | CNY | 15.5 | 15.72 | 15.05 | 15.6 | 15.6 | +0.09 (+0.58%) | 8,780,858 |
| 27 Oct 2020 | CNY | 15.64 | 15.68 | 15.23 | 15.51 | 15.51 | +0.13 (+0.85%) | 8,396,333 |
| 26 Oct 2020 | CNY | 14.81 | 15.39 | 14.54 | 15.38 | 15.38 | +0.44 (+2.95%) | 6,979,728 |
| 23 Oct 2020 | CNY | 15.28 | 15.37 | 14.83 | 14.94 | 14.94 | -0.34 (-2.23%) | 5,999,114 |
| 22 Oct 2020 | CNY | 15.05 | 15.46 | 14.8 | 15.28 | 15.28 | +0.12 (+0.79%) | 6,951,273 |
| 21 Oct 2020 | CNY | 15.25 | 15.45 | 15.06 | 15.16 | 15.16 | +0.11 (+0.73%) | 8,907,811 |
